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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,190 | 1,197 | 1,183 | 1,190 | -1 | -0.1% | 17,600 |
| 2022/08/25 | 1,189 | 1,191 | 1,183 | 1,191 | +2 | +0.2% | 9,400 |
| 2022/08/24 | 1,187 | 1,189 | 1,181 | 1,189 | +6 | +0.5% | 9,600 |
| 2022/08/23 | 1,180 | 1,186 | 1,179 | 1,183 | +1 | +0.1% | 7,100 |
| 2022/08/22 | 1,171 | 1,182 | 1,169 | 1,182 | +8 | +0.7% | 11,000 |
| 2022/08/19 | 1,178 | 1,178 | 1,169 | 1,174 | +10 | +0.9% | 10,600 |
| 2022/08/18 | 1,170 | 1,172 | 1,164 | 1,164 | -11 | -0.9% | 17,600 |
| 2022/08/17 | 1,172 | 1,179 | 1,169 | 1,175 | +3 | +0.3% | 13,000 |
| 2022/08/16 | 1,175 | 1,177 | 1,170 | 1,172 | -3 | -0.3% | 11,200 |
| 2022/08/15 | 1,180 | 1,180 | 1,171 | 1,175 | -1 | -0.1% | 11,100 |
| 2022/08/12 | 1,164 | 1,179 | 1,164 | 1,176 | +12 | +1% | 15,000 |
| 2022/08/10 | 1,162 | 1,166 | 1,162 | 1,164 | -1 | -0.1% | 9,800 |
| 2022/08/09 | 1,164 | 1,168 | 1,163 | 1,165 | -1 | -0.1% | 9,900 |
| 2022/08/08 | 1,170 | 1,170 | 1,166 | 1,166 | -4 | -0.3% | 9,400 |
| 2022/08/05 | 1,163 | 1,170 | 1,163 | 1,170 | +6 | +0.5% | 7,300 |
| 2022/08/04 | 1,162 | 1,168 | 1,161 | 1,164 | ±0 | ±0% | 8,500 |
| 2022/08/03 | 1,167 | 1,171 | 1,162 | 1,164 | -3 | -0.3% | 11,500 |
| 2022/08/02 | 1,177 | 1,177 | 1,167 | 1,167 | -9 | -0.8% | 13,800 |
| 2022/08/01 | 1,172 | 1,177 | 1,167 | 1,176 | +15 | +1.3% | 12,700 |
| 2022/07/29 | 1,165 | 1,168 | 1,160 | 1,161 | -11 | -0.9% | 14,100 |
| 2022/07/28 | 1,178 | 1,182 | 1,166 | 1,172 | -6 | -0.5% | 23,400 |
| 2022/07/27 | 1,176 | 1,179 | 1,172 | 1,178 | +3 | +0.3% | 11,500 |
| 2022/07/26 | 1,174 | 1,180 | 1,168 | 1,175 | +1 | +0.1% | 11,800 |
| 2022/07/25 | 1,175 | 1,175 | 1,168 | 1,174 | +3 | +0.3% | 13,400 |
| 2022/07/22 | 1,172 | 1,174 | 1,161 | 1,171 | ±0 | ±0% | 11,200 |
| 2022/07/21 | 1,170 | 1,172 | 1,161 | 1,171 | +9 | +0.8% | 11,700 |
| 2022/07/20 | 1,158 | 1,167 | 1,158 | 1,162 | +6 | +0.5% | 22,000 |
| 2022/07/19 | 1,155 | 1,161 | 1,147 | 1,156 | +11 | +1% | 15,300 |
| 2022/07/15 | 1,153 | 1,154 | 1,143 | 1,145 | -9 | -0.8% | 32,600 |
| 2022/07/14 | 1,187 | 1,246 | 1,153 | 1,154 | -46 | -3.8% | 111,800 |
| 2022/07/13 | 1,201 | 1,209 | 1,200 | 1,200 | -4 | -0.3% | 19,800 |
| 2022/07/12 | 1,220 | 1,220 | 1,201 | 1,204 | -17 | -1.4% | 19,000 |
| 2022/07/11 | 1,221 | 1,233 | 1,220 | 1,221 | +1 | +0.1% | 15,400 |
| 2022/07/08 | 1,232 | 1,242 | 1,220 | 1,220 | -21 | -1.7% | 20,800 |
| 2022/07/07 | 1,241 | 1,241 | 1,230 | 1,241 | +8 | +0.6% | 6,700 |
| 2022/07/06 | 1,244 | 1,244 | 1,226 | 1,233 | -7 | -0.6% | 14,700 |
| 2022/07/05 | 1,246 | 1,251 | 1,240 | 1,240 | ±0 | ±0% | 8,900 |
| 2022/07/04 | 1,259 | 1,259 | 1,233 | 1,240 | -3 | -0.2% | 10,800 |
| 2022/07/01 | 1,243 | 1,249 | 1,232 | 1,243 | -3 | -0.2% | 9,900 |
| 2022/06/30 | 1,269 | 1,269 | 1,245 | 1,246 | -24 | -1.9% | 9,500 |
| 2022/06/29 | 1,235 | 1,270 | 1,232 | 1,270 | +20 | +1.6% | 21,700 |
| 2022/06/28 | 1,240 | 1,252 | 1,235 | 1,250 | +10 | +0.8% | 8,600 |
| 2022/06/27 | 1,250 | 1,253 | 1,236 | 1,240 | -1 | -0.1% | 11,600 |
| 2022/06/24 | 1,230 | 1,242 | 1,226 | 1,241 | +11 | +0.9% | 11,100 |
| 2022/06/23 | 1,223 | 1,233 | 1,220 | 1,230 | +7 | +0.6% | 5,500 |
| 2022/06/22 | 1,223 | 1,234 | 1,221 | 1,223 | ±0 | ±0% | 7,100 |
| 2022/06/21 | 1,216 | 1,228 | 1,216 | 1,223 | +11 | +0.9% | 6,700 |
| 2022/06/20 | 1,245 | 1,245 | 1,211 | 1,212 | -37 | -3% | 15,300 |
| 2022/06/17 | 1,226 | 1,249 | 1,223 | 1,249 | +11 | +0.9% | 11,400 |
| 2022/06/16 | 1,250 | 1,260 | 1,235 | 1,238 | +11 | +0.9% | 28,000 |
551～
600
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
