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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,290 | 1,292.5 | 1,277.5 | 1,285 | -15 | -1.2% | 9,000 |
| 2005/06/06 | 1,315 | 1,315 | 1,300 | 1,300 | -15 | -1.1% | 4,200 |
| 2005/06/03 | 1,315 | 1,315 | 1,282.5 | 1,315 | +15 | +1.2% | 11,200 |
| 2005/06/02 | 1,305 | 1,315 | 1,275 | 1,300 | ±0 | ±0% | 9,200 |
| 2005/06/01 | 1,275 | 1,310 | 1,275 | 1,300 | +30 | +2.4% | 23,200 |
| 2005/05/31 | 1,270 | 1,300 | 1,270 | 1,270 | ±0 | ±0% | 13,400 |
| 2005/05/30 | 1,242.5 | 1,272.5 | 1,242.5 | 1,270 | +42.5 | +3.5% | 6,800 |
| 2005/05/27 | 1,202.5 | 1,227.5 | 1,200 | 1,227.5 | +27.5 | +2.3% | 12,800 |
| 2005/05/26 | 1,265 | 1,265 | 1,200 | 1,200 | -57.5 | -4.6% | 21,200 |
| 2005/05/25 | 1,255 | 1,285 | 1,255 | 1,257.5 | +5 | +0.4% | 19,800 |
| 2005/05/24 | 1,305 | 1,310 | 1,250 | 1,252.5 | -40 | -3.1% | 37,800 |
| 2005/05/23 | 1,275 | 1,300 | 1,275 | 1,292.5 | +17.5 | +1.4% | 11,600 |
| 2005/05/20 | 1,255 | 1,275 | 1,255 | 1,275 | ±0 | ±0% | 10,400 |
| 2005/05/19 | 1,297.5 | 1,297.5 | 1,255 | 1,275 | -25 | -1.9% | 21,200 |
| 2005/05/18 | 1,280 | 1,300 | 1,280 | 1,300 | -20 | -1.5% | 2,800 |
| 2005/05/17 | 1,300 | 1,320 | 1,262.5 | 1,320 | +20 | +1.5% | 25,600 |
| 2005/05/16 | 1,375 | 1,375 | 1,300 | 1,300 | -35 | -2.6% | 18,000 |
| 2005/05/13 | 1,352.5 | 1,352.5 | 1,310 | 1,335 | -35 | -2.6% | 29,400 |
| 2005/05/12 | 1,340 | 1,377.5 | 1,330 | 1,370 | +75 | +5.8% | 48,800 |
| 2005/05/11 | 1,267.5 | 1,305 | 1,265 | 1,295 | +40 | +3.2% | 48,800 |
| 2005/05/10 | 1,255 | 1,255 | 1,247.5 | 1,255 | +10 | +0.8% | 31,000 |
| 2005/05/09 | 1,255 | 1,275 | 1,245 | 1,245 | -2.5 | -0.2% | 70,000 |
| 2005/05/06 | 1,255 | 1,257.5 | 1,245 | 1,247.5 | -7.5 | -0.6% | 38,000 |
| 2005/05/02 | 1,265 | 1,267.5 | 1,250 | 1,255 | -20 | -1.6% | 19,800 |
| 2005/04/28 | 1,275 | 1,300 | 1,260 | 1,275 | -15 | -1.2% | 13,400 |
| 2005/04/27 | 1,260 | 1,305 | 1,260 | 1,290 | -30 | -2.3% | 12,800 |
| 2005/04/26 | 1,252.5 | 1,330 | 1,222.5 | 1,320 | +65 | +5.2% | 46,400 |
| 2005/04/25 | 1,350 | 1,350 | 1,252.5 | 1,255 | -95 | -7% | 53,000 |
| 2005/04/22 | 1,390 | 1,390 | 1,340 | 1,350 | -60 | -4.3% | 60,400 |
| 2005/04/21 | 1,425 | 1,430 | 1,380 | 1,410 | -30 | -2.1% | 28,400 |
| 2005/04/20 | 1,380 | 1,440 | 1,355 | 1,440 | -5 | -0.3% | 64,800 |
| 2005/04/19 | 1,455 | 1,475 | 1,445 | 1,445 | -105 | -6.8% | 20,800 |
| 2005/04/18 | 1,595 | 1,605 | 1,455 | 1,550 | -55 | -3.4% | 10,600 |
| 2005/04/15 | 1,575 | 1,620 | 1,575 | 1,605 | +10 | +0.6% | 8,600 |
| 2005/04/14 | 1,595 | 1,595 | 1,575 | 1,595 | +10 | +0.6% | 8,000 |
| 2005/04/13 | 1,555 | 1,595 | 1,550 | 1,585 | +45 | +2.9% | 6,200 |
| 2005/04/12 | 1,510 | 1,540 | 1,510 | 1,540 | +30 | +2% | 2,400 |
| 2005/04/11 | 1,520 | 1,525 | 1,510 | 1,510 | -65 | -4.1% | 8,600 |
| 2005/04/08 | 1,590 | 1,590 | 1,565 | 1,575 | -25 | -1.6% | 2,800 |
| 2005/04/07 | 1,625 | 1,625 | 1,600 | 1,600 | -65 | -3.9% | 5,400 |
| 2005/04/06 | 1,605 | 1,665 | 1,605 | 1,665 | +15 | +0.9% | 10,800 |
| 2005/04/05 | 1,675 | 1,675 | 1,600 | 1,650 | ±0 | ±0% | 8,600 |
| 2005/04/04 | 1,560 | 1,650 | 1,540 | 1,650 | +75 | +4.8% | 12,400 |
| 2005/04/01 | 1,590 | 1,595 | 1,445 | 1,575 | -5 | -0.3% | 9,000 |
| 2005/03/31 | 1,570 | 1,580 | 1,535 | 1,580 | +35 | +2.3% | 4,800 |
| 2005/03/30 | 1,495 | 1,595 | 1,495 | 1,545 | +70 | +4.7% | 11,800 |
| 2005/03/29 | 1,500 | 1,500 | 1,475 | 1,475 | +35 | +2.4% | 2,000 |
| 2005/03/28 | 1,500 | 1,500 | 1,440 | 1,440 | -45 | -3% | 10,600 |
| 2005/03/25 | 1,500 | 1,500 | 1,485 | 1,485 | +35 | +2.4% | 4,600 |
| 2005/03/24 | 1,455 | 1,475 | 1,450 | 1,450 | -25 | -1.7% | 5,800 |
4951～
5000
件表示中 / 5332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 | 133,400円 | +6.2% | +15.3% | 3.37% | 9.42倍 | 0.56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 | 34,200円 | -37.2% | - | 3.51% | - | 0.31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 | 87,500円 | +12.3% | +11.2% | 5.03% | 19.97倍 | 2.02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 | 19,000円 | -3.4% | -48.9% | 0.00% | 4.75倍 | 0.65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
