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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
