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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,343 | 1,348 | 1,339 | 1,340 | +1 | +0.1% | 7,600 |
| 2024/06/26 | 1,342 | 1,342 | 1,336 | 1,339 | -1 | -0.1% | 5,400 |
| 2024/06/25 | 1,340 | 1,343 | 1,330 | 1,340 | +10 | +0.8% | 10,700 |
| 2024/06/24 | 1,338 | 1,338 | 1,321 | 1,330 | +8 | +0.6% | 10,300 |
| 2024/06/21 | 1,317 | 1,326 | 1,313 | 1,322 | +7 | +0.5% | 10,000 |
| 2024/06/20 | 1,324 | 1,331 | 1,310 | 1,315 | -14 | -1.1% | 16,000 |
| 2024/06/19 | 1,345 | 1,347 | 1,329 | 1,329 | -5 | -0.4% | 8,300 |
| 2024/06/18 | 1,356 | 1,364 | 1,334 | 1,334 | -7 | -0.5% | 19,000 |
| 2024/06/17 | 1,388 | 1,389 | 1,341 | 1,341 | -17 | -1.3% | 27,900 |
| 2024/06/14 | 1,332 | 1,358 | 1,332 | 1,358 | +13 | +1% | 15,200 |
| 2024/06/13 | 1,369 | 1,369 | 1,340 | 1,345 | -7 | -0.5% | 19,900 |
| 2024/06/12 | 1,352 | 1,362 | 1,350 | 1,352 | -7 | -0.5% | 12,700 |
| 2024/06/11 | 1,379 | 1,383 | 1,357 | 1,359 | -13 | -0.9% | 13,800 |
| 2024/06/10 | 1,373 | 1,379 | 1,368 | 1,372 | +4 | +0.3% | 6,800 |
| 2024/06/07 | 1,373 | 1,379 | 1,366 | 1,368 | -7 | -0.5% | 7,600 |
| 2024/06/06 | 1,356 | 1,381 | 1,356 | 1,375 | +19 | +1.4% | 5,700 |
| 2024/06/05 | 1,391 | 1,391 | 1,356 | 1,356 | -35 | -2.5% | 14,800 |
| 2024/06/04 | 1,401 | 1,401 | 1,390 | 1,391 | -3 | -0.2% | 9,600 |
| 2024/06/03 | 1,389 | 1,400 | 1,389 | 1,394 | +15 | +1.1% | 22,600 |
| 2024/05/31 | 1,369 | 1,379 | 1,363 | 1,379 | +3 | +0.2% | 9,800 |
| 2024/05/30 | 1,360 | 1,376 | 1,350 | 1,376 | +5 | +0.4% | 34,000 |
| 2024/05/29 | 1,399 | 1,399 | 1,370 | 1,371 | -3 | -0.2% | 33,500 |
| 2024/05/28 | 1,351 | 1,374 | 1,347 | 1,374 | +57 | +4.3% | 57,300 |
| 2024/05/27 | 1,317 | 1,317 | 1,306 | 1,317 | +16 | +1.2% | 6,000 |
| 2024/05/24 | 1,301 | 1,319 | 1,300 | 1,301 | -19 | -1.4% | 16,900 |
| 2024/05/23 | 1,320 | 1,321 | 1,310 | 1,320 | -2 | -0.2% | 16,000 |
| 2024/05/22 | 1,340 | 1,341 | 1,321 | 1,322 | +2 | +0.2% | 11,800 |
| 2024/05/21 | 1,336 | 1,337 | 1,319 | 1,320 | -2 | -0.2% | 13,700 |
| 2024/05/20 | 1,332 | 1,338 | 1,318 | 1,322 | +11 | +0.8% | 20,300 |
| 2024/05/17 | 1,291 | 1,311 | 1,290 | 1,311 | +24 | +1.9% | 16,700 |
| 2024/05/16 | 1,290 | 1,292 | 1,278 | 1,287 | -4 | -0.3% | 13,300 |
| 2024/05/15 | 1,296 | 1,296 | 1,291 | 1,291 | +1 | +0.1% | 5,500 |
| 2024/05/14 | 1,291 | 1,297 | 1,290 | 1,290 | -3 | -0.2% | 9,900 |
| 2024/05/13 | 1,291 | 1,299 | 1,291 | 1,293 | +3 | +0.2% | 8,800 |
| 2024/05/10 | 1,300 | 1,300 | 1,290 | 1,290 | -12 | -0.9% | 8,000 |
| 2024/05/09 | 1,301 | 1,304 | 1,293 | 1,302 | +4 | +0.3% | 8,300 |
| 2024/05/08 | 1,302 | 1,312 | 1,298 | 1,298 | -4 | -0.3% | 12,500 |
| 2024/05/07 | 1,302 | 1,308 | 1,296 | 1,302 | +1 | +0.1% | 10,700 |
| 2024/05/02 | 1,299 | 1,302 | 1,292 | 1,301 | +2 | +0.2% | 15,600 |
| 2024/05/01 | 1,297 | 1,302 | 1,290 | 1,299 | +2 | +0.2% | 11,000 |
| 2024/04/30 | 1,298 | 1,305 | 1,296 | 1,297 | +5 | +0.4% | 10,600 |
| 2024/04/26 | 1,295 | 1,295 | 1,282 | 1,292 | -3 | -0.2% | 73,400 |
| 2024/04/25 | 1,299 | 1,305 | 1,295 | 1,295 | -12 | -0.9% | 13,400 |
| 2024/04/24 | 1,295 | 1,307 | 1,295 | 1,307 | +10 | +0.8% | 23,100 |
| 2024/04/23 | 1,294 | 1,306 | 1,294 | 1,297 | +5 | +0.4% | 8,200 |
| 2024/04/22 | 1,281 | 1,297 | 1,279 | 1,292 | +17 | +1.3% | 17,500 |
| 2024/04/19 | 1,285 | 1,285 | 1,264 | 1,275 | -27 | -2.1% | 23,000 |
| 2024/04/18 | 1,279 | 1,303 | 1,279 | 1,302 | +24 | +1.9% | 22,100 |
| 2024/04/17 | 1,284 | 1,289 | 1,270 | 1,278 | -4 | -0.3% | 19,400 |
| 2024/04/16 | 1,301 | 1,302 | 1,276 | 1,282 | -36 | -2.7% | 35,800 |
101～
150
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
