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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,264 | 1,274 | 1,243 | 1,249 | -12 | -1% | 26,900 |
2023/12/14 | 1,287 | 1,287 | 1,252 | 1,261 | -30 | -2.3% | 23,000 |
2023/12/13 | 1,295 | 1,300 | 1,287 | 1,291 | -8 | -0.6% | 7,500 |
2023/12/12 | 1,312 | 1,318 | 1,289 | 1,299 | -12 | -0.9% | 8,600 |
2023/12/11 | 1,324 | 1,324 | 1,305 | 1,311 | +17 | +1.3% | 10,000 |
2023/12/08 | 1,319 | 1,325 | 1,286 | 1,294 | -33 | -2.5% | 20,200 |
2023/12/07 | 1,319 | 1,330 | 1,319 | 1,327 | +12 | +0.9% | 12,700 |
2023/12/06 | 1,315 | 1,325 | 1,312 | 1,315 | -8 | -0.6% | 12,000 |
2023/12/05 | 1,325 | 1,326 | 1,313 | 1,323 | ±0 | ±0% | 11,600 |
2023/12/04 | 1,319 | 1,323 | 1,314 | 1,323 | +6 | +0.5% | 11,600 |
2023/12/01 | 1,320 | 1,328 | 1,317 | 1,317 | -1 | -0.1% | 16,700 |
2023/11/30 | 1,296 | 1,320 | 1,295 | 1,318 | +22 | +1.7% | 25,300 |
2023/11/29 | 1,299 | 1,301 | 1,293 | 1,296 | +3 | +0.2% | 11,600 |
2023/11/28 | 1,305 | 1,305 | 1,291 | 1,293 | -5 | -0.4% | 12,900 |
2023/11/27 | 1,303 | 1,304 | 1,291 | 1,298 | -5 | -0.4% | 13,000 |
2023/11/24 | 1,297 | 1,305 | 1,293 | 1,303 | +6 | +0.5% | 11,500 |
2023/11/22 | 1,288 | 1,308 | 1,288 | 1,297 | +9 | +0.7% | 15,100 |
2023/11/21 | 1,300 | 1,307 | 1,287 | 1,288 | -11 | -0.8% | 31,400 |
2023/11/20 | 1,300 | 1,317 | 1,295 | 1,299 | +7 | +0.5% | 33,700 |
2023/11/17 | 1,279 | 1,299 | 1,278 | 1,292 | +13 | +1% | 17,400 |
2023/11/16 | 1,280 | 1,290 | 1,278 | 1,279 | -1 | -0.1% | 18,000 |
2023/11/15 | 1,273 | 1,286 | 1,271 | 1,280 | +17 | +1.3% | 28,000 |
2023/11/14 | 1,258 | 1,270 | 1,258 | 1,263 | +9 | +0.7% | 10,300 |
2023/11/13 | 1,259 | 1,261 | 1,248 | 1,254 | -4 | -0.3% | 14,000 |
2023/11/10 | 1,240 | 1,258 | 1,237 | 1,258 | +9 | +0.7% | 10,800 |
2023/11/09 | 1,245 | 1,252 | 1,238 | 1,249 | +8 | +0.6% | 11,300 |
2023/11/08 | 1,260 | 1,260 | 1,235 | 1,241 | -18 | -1.4% | 17,900 |
2023/11/07 | 1,245 | 1,272 | 1,236 | 1,259 | +16 | +1.3% | 30,600 |
2023/11/06 | 1,240 | 1,245 | 1,238 | 1,243 | +12 | +1% | 15,600 |
2023/11/02 | 1,237 | 1,241 | 1,219 | 1,231 | -4 | -0.3% | 14,800 |
2023/11/01 | 1,235 | 1,241 | 1,230 | 1,235 | +1 | +0.1% | 18,000 |
2023/10/31 | 1,208 | 1,234 | 1,203 | 1,234 | +26 | +2.2% | 27,500 |
2023/10/30 | 1,245 | 1,245 | 1,208 | 1,208 | -45 | -3.6% | 64,700 |
2023/10/27 | 1,225 | 1,253 | 1,225 | 1,253 | +38 | +3.1% | 43,200 |
2023/10/26 | 1,206 | 1,223 | 1,206 | 1,215 | +6 | +0.5% | 33,900 |
2023/10/25 | 1,195 | 1,211 | 1,192 | 1,209 | +18 | +1.5% | 14,200 |
2023/10/24 | 1,196 | 1,196 | 1,171 | 1,191 | +1 | +0.1% | 27,700 |
2023/10/23 | 1,197 | 1,199 | 1,190 | 1,190 | -6 | -0.5% | 13,900 |
2023/10/20 | 1,190 | 1,204 | 1,183 | 1,196 | +1 | +0.1% | 8,700 |
2023/10/19 | 1,200 | 1,203 | 1,192 | 1,195 | -12 | -1% | 19,000 |
2023/10/18 | 1,201 | 1,208 | 1,195 | 1,207 | +5 | +0.4% | 11,600 |
2023/10/17 | 1,210 | 1,213 | 1,198 | 1,202 | -8 | -0.7% | 8,000 |
2023/10/16 | 1,212 | 1,215 | 1,199 | 1,210 | +3 | +0.2% | 25,200 |
2023/10/13 | 1,209 | 1,213 | 1,199 | 1,207 | +20 | +1.7% | 34,700 |
2023/10/12 | 1,190 | 1,190 | 1,176 | 1,187 | -3 | -0.3% | 16,900 |
2023/10/11 | 1,205 | 1,205 | 1,186 | 1,190 | -13 | -1.1% | 17,400 |
2023/10/10 | 1,205 | 1,209 | 1,199 | 1,203 | +3 | +0.3% | 19,900 |
2023/10/06 | 1,172 | 1,200 | 1,172 | 1,200 | +28 | +2.4% | 21,100 |
2023/10/05 | 1,154 | 1,205 | 1,154 | 1,172 | +26 | +2.3% | 106,900 |
2023/10/04 | 1,150 | 1,164 | 1,146 | 1,146 | -20 | -1.7% | 24,300 |
101~
150
件表示中 / 5021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 | 131,100円 | +6.6% | +1.3% | 3.43% | 11.44倍 | 0.60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 |
ユシロ 化 | 165,000円 | +4.8% | -6.2% | 4.24% | 7.24倍 | 0.56倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
BPカストロール | 97,800円 | +11.0% | +21.8% | 4.29% | 23.63倍 | 2.25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 | 18,700円 | +2.8% | - | 0.00% | 7.70倍 | 0.98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