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 |
---|---|---|---|---|---|---|---|
2020/07/15 | 1,017 | 1,271 | 997 | 999 | -36 | -3.5% | 413,400 |
2020/07/14 | 1,020 | 1,035 | 1,004 | 1,035 | +11 | +1.1% | 18,800 |
2020/07/13 | 978 | 1,042 | 978 | 1,024 | +60 | +6.2% | 33,900 |
2020/07/10 | 999 | 999 | 964 | 964 | -35 | -3.5% | 20,300 |
2020/07/09 | 1,004 | 1,008 | 993 | 999 | -5 | -0.5% | 12,600 |
2020/07/08 | 1,004 | 1,024 | 1,004 | 1,004 | -16 | -1.6% | 5,000 |
2020/07/07 | 1,039 | 1,039 | 1,011 | 1,020 | -24 | -2.3% | 9,000 |
2020/07/06 | 999 | 1,044 | 999 | 1,044 | +46 | +4.6% | 17,000 |
2020/07/03 | 1,008 | 1,008 | 987 | 998 | -10 | -1% | 7,900 |
2020/07/02 | 986 | 1,015 | 986 | 1,008 | +17 | +1.7% | 22,800 |
2020/07/01 | 1,008 | 1,008 | 989 | 991 | -10 | -1% | 19,500 |
2020/06/30 | 1,010 | 1,023 | 1,001 | 1,001 | -14 | -1.4% | 10,900 |
2020/06/29 | 1,020 | 1,020 | 999 | 1,015 | -4 | -0.4% | 14,200 |
2020/06/26 | 1,020 | 1,020 | 998 | 1,019 | +7 | +0.7% | 12,700 |
2020/06/25 | 1,019 | 1,019 | 995 | 1,012 | -1 | -0.1% | 18,900 |
2020/06/24 | 1,019 | 1,019 | 1,009 | 1,013 | ±0 | ±0% | 6,500 |
2020/06/23 | 1,043 | 1,045 | 1,012 | 1,013 | -33 | -3.2% | 24,200 |
2020/06/22 | 1,043 | 1,053 | 1,037 | 1,046 | +3 | +0.3% | 11,200 |
2020/06/19 | 1,061 | 1,061 | 1,038 | 1,043 | -4 | -0.4% | 13,900 |
2020/06/18 | 1,069 | 1,069 | 1,031 | 1,047 | -20 | -1.9% | 11,300 |
2020/06/17 | 1,067 | 1,071 | 1,051 | 1,067 | +1 | +0.1% | 9,500 |
2020/06/16 | 1,038 | 1,072 | 1,033 | 1,066 | +58 | +5.8% | 41,900 |
2020/06/15 | 1,025 | 1,033 | 1,001 | 1,008 | -21 | -2% | 22,400 |
2020/06/12 | 1,025 | 1,033 | 1,007 | 1,029 | -30 | -2.8% | 35,200 |
2020/06/11 | 1,108 | 1,108 | 1,059 | 1,059 | -49 | -4.4% | 17,800 |
2020/06/10 | 1,101 | 1,114 | 1,092 | 1,108 | -4 | -0.4% | 15,800 |
2020/06/09 | 1,129 | 1,129 | 1,103 | 1,112 | -17 | -1.5% | 18,300 |
2020/06/08 | 1,095 | 1,130 | 1,090 | 1,129 | +33 | +3% | 24,900 |
2020/06/05 | 1,075 | 1,102 | 1,074 | 1,096 | +21 | +2% | 24,100 |
2020/06/04 | 1,068 | 1,080 | 1,063 | 1,075 | +1 | +0.1% | 20,100 |
2020/06/03 | 1,067 | 1,078 | 1,062 | 1,074 | +11 | +1% | 15,900 |
2020/06/02 | 1,054 | 1,078 | 1,040 | 1,063 | +24 | +2.3% | 16,800 |
2020/06/01 | 1,047 | 1,053 | 1,036 | 1,039 | -15 | -1.4% | 24,500 |
2020/05/29 | 1,081 | 1,090 | 1,054 | 1,054 | -43 | -3.9% | 25,800 |
2020/05/28 | 1,087 | 1,106 | 1,072 | 1,097 | +27 | +2.5% | 46,300 |
2020/05/27 | 1,033 | 1,070 | 1,031 | 1,070 | +38 | +3.7% | 24,700 |
2020/05/26 | 1,031 | 1,036 | 1,021 | 1,032 | +12 | +1.2% | 12,800 |
2020/05/25 | 1,019 | 1,020 | 1,000 | 1,020 | +25 | +2.5% | 22,600 |
2020/05/22 | 1,026 | 1,033 | 992 | 995 | -31 | -3% | 26,400 |
2020/05/21 | 983 | 1,027 | 979 | 1,026 | +47 | +4.8% | 28,600 |
2020/05/20 | 959 | 979 | 955 | 979 | +21 | +2.2% | 17,900 |
2020/05/19 | 945 | 962 | 941 | 958 | +23 | +2.5% | 22,100 |
2020/05/18 | 946 | 946 | 929 | 935 | -14 | -1.5% | 22,100 |
2020/05/15 | 933 | 949 | 922 | 949 | +20 | +2.2% | 18,800 |
2020/05/14 | 941 | 949 | 926 | 929 | -15 | -1.6% | 20,800 |
2020/05/13 | 930 | 950 | 927 | 944 | -1 | -0.1% | 17,000 |
2020/05/12 | 937 | 949 | 918 | 945 | +6 | +0.6% | 17,000 |
2020/05/11 | 912 | 939 | 910 | 939 | +30 | +3.3% | 19,500 |
2020/05/08 | 900 | 915 | 893 | 909 | +12 | +1.3% | 20,800 |
2020/05/07 | 880 | 897 | 876 | 897 | +16 | +1.8% | 13,800 |
1251~
1300
件表示中 / 5333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 | 134,900円 | +6.2% | +15.3% | 3.34% | 9.52倍 | 0.57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 | 34,700円 | -37.2% | - | 3.46% | - | 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 | 87,300円 | +12.3% | +11.2% | 5.04% | 19.92倍 | 2.01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 | 19,200円 | -3.4% | -48.9% | 0.00% | 4.80倍 | 0.66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