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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,230 | 1,238 | 1,226 | 1,227 | -13 | -1% | 14,800 |
| 2022/06/14 | 1,231 | 1,249 | 1,231 | 1,240 | -25 | -2% | 20,800 |
| 2022/06/13 | 1,268 | 1,268 | 1,257 | 1,265 | -6 | -0.5% | 11,700 |
| 2022/06/10 | 1,273 | 1,276 | 1,263 | 1,271 | ±0 | ±0% | 16,100 |
| 2022/06/09 | 1,268 | 1,278 | 1,265 | 1,271 | +4 | +0.3% | 15,000 |
| 2022/06/08 | 1,271 | 1,277 | 1,267 | 1,267 | -4 | -0.3% | 16,700 |
| 2022/06/07 | 1,271 | 1,279 | 1,267 | 1,271 | ±0 | ±0% | 11,500 |
| 2022/06/06 | 1,260 | 1,272 | 1,258 | 1,271 | +11 | +0.9% | 17,100 |
| 2022/06/03 | 1,262 | 1,268 | 1,254 | 1,260 | +3 | +0.2% | 12,400 |
| 2022/06/02 | 1,247 | 1,261 | 1,242 | 1,257 | +14 | +1.1% | 24,100 |
| 2022/06/01 | 1,231 | 1,248 | 1,230 | 1,243 | +6 | +0.5% | 27,200 |
| 2022/05/31 | 1,215 | 1,237 | 1,210 | 1,237 | +17 | +1.4% | 39,000 |
| 2022/05/30 | 1,183 | 1,220 | 1,182 | 1,220 | +38 | +3.2% | 33,100 |
| 2022/05/27 | 1,178 | 1,182 | 1,173 | 1,182 | +6 | +0.5% | 8,100 |
| 2022/05/26 | 1,165 | 1,178 | 1,165 | 1,176 | +11 | +0.9% | 7,300 |
| 2022/05/25 | 1,172 | 1,172 | 1,163 | 1,165 | +2 | +0.2% | 7,800 |
| 2022/05/24 | 1,175 | 1,175 | 1,158 | 1,163 | -12 | -1% | 13,400 |
| 2022/05/23 | 1,172 | 1,179 | 1,164 | 1,175 | -2 | -0.2% | 11,800 |
| 2022/05/20 | 1,164 | 1,177 | 1,160 | 1,177 | +12 | +1% | 15,300 |
| 2022/05/19 | 1,160 | 1,169 | 1,156 | 1,165 | -14 | -1.2% | 11,400 |
| 2022/05/18 | 1,164 | 1,179 | 1,163 | 1,179 | +15 | +1.3% | 9,600 |
| 2022/05/17 | 1,172 | 1,173 | 1,160 | 1,164 | -8 | -0.7% | 19,400 |
| 2022/05/16 | 1,181 | 1,184 | 1,169 | 1,172 | -8 | -0.7% | 12,600 |
| 2022/05/13 | 1,173 | 1,186 | 1,170 | 1,180 | +7 | +0.6% | 13,400 |
| 2022/05/12 | 1,177 | 1,181 | 1,173 | 1,173 | -4 | -0.3% | 12,000 |
| 2022/05/11 | 1,190 | 1,190 | 1,177 | 1,177 | -8 | -0.7% | 12,500 |
| 2022/05/10 | 1,190 | 1,191 | 1,176 | 1,185 | -8 | -0.7% | 12,900 |
| 2022/05/09 | 1,208 | 1,208 | 1,190 | 1,193 | -15 | -1.2% | 14,500 |
| 2022/05/06 | 1,200 | 1,215 | 1,196 | 1,208 | +13 | +1.1% | 17,300 |
| 2022/05/02 | 1,175 | 1,197 | 1,171 | 1,195 | +23 | +2% | 11,600 |
| 2022/04/28 | 1,180 | 1,187 | 1,168 | 1,172 | -8 | -0.7% | 16,600 |
| 2022/04/27 | 1,148 | 1,180 | 1,146 | 1,180 | +16 | +1.4% | 28,200 |
| 2022/04/26 | 1,162 | 1,171 | 1,162 | 1,164 | +2 | +0.2% | 4,200 |
| 2022/04/25 | 1,174 | 1,179 | 1,162 | 1,162 | -24 | -2% | 16,200 |
| 2022/04/22 | 1,185 | 1,193 | 1,182 | 1,186 | -3 | -0.3% | 11,800 |
| 2022/04/21 | 1,191 | 1,194 | 1,176 | 1,189 | -6 | -0.5% | 18,100 |
| 2022/04/20 | 1,164 | 1,205 | 1,161 | 1,195 | +35 | +3% | 49,200 |
| 2022/04/19 | 1,172 | 1,173 | 1,160 | 1,160 | -11 | -0.9% | 16,900 |
| 2022/04/18 | 1,151 | 1,178 | 1,143 | 1,171 | +16 | +1.4% | 39,700 |
| 2022/04/15 | 1,167 | 1,167 | 1,151 | 1,155 | -12 | -1% | 17,700 |
| 2022/04/14 | 1,138 | 1,167 | 1,138 | 1,167 | +29 | +2.5% | 19,000 |
| 2022/04/13 | 1,140 | 1,145 | 1,128 | 1,138 | +13 | +1.2% | 42,700 |
| 2022/04/12 | 1,135 | 1,135 | 1,114 | 1,125 | -19 | -1.7% | 21,600 |
| 2022/04/11 | 1,102 | 1,148 | 1,102 | 1,144 | +48 | +4.4% | 21,700 |
| 2022/04/08 | 1,102 | 1,114 | 1,085 | 1,096 | -8 | -0.7% | 13,100 |
| 2022/04/07 | 1,116 | 1,116 | 1,094 | 1,104 | -14 | -1.3% | 9,100 |
| 2022/04/06 | 1,148 | 1,148 | 1,118 | 1,118 | -27 | -2.4% | 9,700 |
| 2022/04/05 | 1,170 | 1,170 | 1,145 | 1,145 | -23 | -2% | 7,800 |
| 2022/04/04 | 1,161 | 1,170 | 1,159 | 1,168 | +9 | +0.8% | 8,000 |
| 2022/04/01 | 1,139 | 1,164 | 1,138 | 1,159 | +21 | +1.8% | 13,700 |
601～
650
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
