ＭＯＲＥＳＣＯの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,275 | 1,286 | 1,275 | 1,285 | +11 | +0.9% | 10,600 |
| 2024/11/21 | 1,254 | 1,274 | 1,254 | 1,274 | +17 | +1.4% | 13,800 |
| 2024/11/20 | 1,248 | 1,257 | 1,247 | 1,257 | +9 | +0.7% | 3,900 |
| 2024/11/19 | 1,251 | 1,254 | 1,247 | 1,248 | -2 | -0.2% | 3,800 |
| 2024/11/18 | 1,255 | 1,256 | 1,249 | 1,250 | -4 | -0.3% | 5,000 |
| 2024/11/15 | 1,253 | 1,257 | 1,250 | 1,254 | -1 | -0.1% | 6,700 |
| 2024/11/14 | 1,246 | 1,264 | 1,246 | 1,255 | +10 | +0.8% | 16,000 |
| 2024/11/13 | 1,245 | 1,247 | 1,240 | 1,245 | +5 | +0.4% | 6,500 |
| 2024/11/12 | 1,245 | 1,248 | 1,240 | 1,240 | ±0 | ±0% | 6,400 |
| 2024/11/11 | 1,235 | 1,247 | 1,231 | 1,240 | +15 | +1.2% | 7,100 |
| 2024/11/08 | 1,226 | 1,235 | 1,225 | 1,225 | -1 | -0.1% | 8,000 |
| 2024/11/07 | 1,225 | 1,233 | 1,218 | 1,226 | +5 | +0.4% | 7,700 |
| 2024/11/06 | 1,222 | 1,229 | 1,220 | 1,221 | +2 | +0.2% | 7,400 |
| 2024/11/05 | 1,213 | 1,219 | 1,210 | 1,219 | +7 | +0.6% | 7,600 |
| 2024/11/01 | 1,212 | 1,215 | 1,205 | 1,212 | -3 | -0.2% | 6,300 |
| 2024/10/31 | 1,198 | 1,215 | 1,191 | 1,215 | +21 | +1.8% | 9,000 |
| 2024/10/30 | 1,201 | 1,206 | 1,194 | 1,194 | -11 | -0.9% | 49,600 |
| 2024/10/29 | 1,205 | 1,212 | 1,191 | 1,205 | +4 | +0.3% | 9,800 |
| 2024/10/28 | 1,194 | 1,207 | 1,190 | 1,201 | +8 | +0.7% | 10,400 |
| 2024/10/25 | 1,213 | 1,213 | 1,184 | 1,193 | -11 | -0.9% | 14,300 |
| 2024/10/24 | 1,201 | 1,204 | 1,185 | 1,204 | +3 | +0.2% | 24,300 |
| 2024/10/23 | 1,211 | 1,214 | 1,201 | 1,201 | -13 | -1.1% | 13,700 |
| 2024/10/22 | 1,217 | 1,217 | 1,209 | 1,214 | -5 | -0.4% | 9,700 |
| 2024/10/21 | 1,222 | 1,222 | 1,216 | 1,219 | -3 | -0.2% | 5,400 |
| 2024/10/18 | 1,228 | 1,228 | 1,216 | 1,222 | -6 | -0.5% | 6,200 |
| 2024/10/17 | 1,229 | 1,231 | 1,225 | 1,228 | +10 | +0.8% | 4,600 |
| 2024/10/16 | 1,231 | 1,235 | 1,214 | 1,218 | -14 | -1.1% | 11,300 |
| 2024/10/15 | 1,238 | 1,240 | 1,225 | 1,232 | +18 | +1.5% | 19,300 |
| 2024/10/11 | 1,211 | 1,223 | 1,211 | 1,214 | -8 | -0.7% | 11,200 |
| 2024/10/10 | 1,222 | 1,222 | 1,215 | 1,222 | +1 | +0.1% | 10,200 |
| 2024/10/09 | 1,240 | 1,240 | 1,221 | 1,221 | -23 | -1.8% | 15,100 |
| 2024/10/08 | 1,250 | 1,250 | 1,237 | 1,244 | -17 | -1.3% | 12,600 |
| 2024/10/07 | 1,263 | 1,263 | 1,248 | 1,261 | -2 | -0.2% | 16,000 |
| 2024/10/04 | 1,237 | 1,267 | 1,235 | 1,263 | +26 | +2.1% | 13,100 |
| 2024/10/03 | 1,245 | 1,245 | 1,237 | 1,237 | +2 | +0.2% | 3,700 |
| 2024/10/02 | 1,226 | 1,238 | 1,224 | 1,235 | +9 | +0.7% | 7,700 |
| 2024/10/01 | 1,220 | 1,233 | 1,220 | 1,226 | +8 | +0.7% | 6,000 |
| 2024/09/30 | 1,210 | 1,220 | 1,210 | 1,218 | -6 | -0.5% | 8,800 |
| 2024/09/27 | 1,222 | 1,231 | 1,222 | 1,224 | +2 | +0.2% | 9,200 |
| 2024/09/26 | 1,208 | 1,225 | 1,208 | 1,222 | +1 | +0.1% | 13,800 |
| 2024/09/25 | 1,229 | 1,229 | 1,211 | 1,221 | -7 | -0.6% | 9,100 |
| 2024/09/24 | 1,233 | 1,234 | 1,221 | 1,228 | -2 | -0.2% | 6,400 |
| 2024/09/20 | 1,225 | 1,230 | 1,216 | 1,230 | +7 | +0.6% | 4,900 |
| 2024/09/19 | 1,207 | 1,223 | 1,207 | 1,223 | +21 | +1.7% | 5,600 |
| 2024/09/18 | 1,214 | 1,219 | 1,200 | 1,202 | -7 | -0.6% | 8,200 |
| 2024/09/17 | 1,224 | 1,225 | 1,197 | 1,209 | -4 | -0.3% | 11,300 |
| 2024/09/13 | 1,217 | 1,219 | 1,213 | 1,213 | +2 | +0.2% | 7,100 |
| 2024/09/12 | 1,210 | 1,215 | 1,206 | 1,211 | +8 | +0.7% | 6,100 |
| 2024/09/11 | 1,218 | 1,218 | 1,189 | 1,203 | -15 | -1.2% | 16,600 |
| 2024/09/10 | 1,229 | 1,229 | 1,216 | 1,218 | -6 | -0.5% | 2,000 |
1～
50
件表示中 / 5150件
類似銘柄と比較する
現在ご覧いただいている「ＭＯＲＥＳＣＯ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＭＯＲＥＳＣＯ | 128,500円 | +6.6% | +1.3% | 3.50% | 11.22倍 | 0.55倍 |
|
独立系の化学品メーカー。自動車向けなど特殊潤滑油、合成潤滑油、素材、ホットメルトが４本柱 |
| 富士石油 | 29,600円 | +13.7% | - | 4.05% | - | 0.30倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。出光の持分会社 |
| ＢＰカストロール | 88,800円 | +11.0% | +21.8% | 4.73% | 21.46倍 | 2.03倍 |
|
石油メジャーＢＰが実質筆頭株主。自動車用潤滑油が主力。カー用品店、ディーラー等販路多様 |
| 日精蝋 | 26,900円 | -0.9% | - | 0.00% | 4.09倍 | 1.14倍 |
|
石油系ワックス専業メーカー。キャンドル、タイヤ、包装材料が主用途。伊藤忠と資本業務提携 |
| レボインター | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
