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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,540 | 1,546 | 1,512 | 1,523 | -18 | -1.2% | 9,700 |
| 2019/04/17 | 1,528 | 1,549 | 1,528 | 1,541 | +15 | +1% | 14,200 |
| 2019/04/16 | 1,528 | 1,540 | 1,511 | 1,526 | -3 | -0.2% | 12,900 |
| 2019/04/15 | 1,478 | 1,529 | 1,477 | 1,529 | +52 | +3.5% | 32,000 |
| 2019/04/12 | 1,490 | 1,490 | 1,473 | 1,477 | -13 | -0.9% | 5,100 |
| 2019/04/11 | 1,493 | 1,494 | 1,485 | 1,490 | -6 | -0.4% | 7,000 |
| 2019/04/10 | 1,501 | 1,505 | 1,489 | 1,496 | -19 | -1.3% | 5,700 |
| 2019/04/09 | 1,522 | 1,522 | 1,500 | 1,515 | -11 | -0.7% | 6,500 |
| 2019/04/08 | 1,544 | 1,544 | 1,520 | 1,526 | -19 | -1.2% | 4,200 |
| 2019/04/05 | 1,532 | 1,545 | 1,528 | 1,545 | +13 | +0.8% | 8,200 |
| 2019/04/04 | 1,519 | 1,548 | 1,519 | 1,532 | +6 | +0.4% | 14,900 |
| 2019/04/03 | 1,510 | 1,526 | 1,503 | 1,526 | +27 | +1.8% | 10,100 |
| 2019/04/02 | 1,518 | 1,518 | 1,496 | 1,499 | -2 | -0.1% | 12,500 |
| 2019/04/01 | 1,475 | 1,515 | 1,474 | 1,501 | +32 | +2.2% | 14,200 |
| 2019/03/29 | 1,467 | 1,480 | 1,466 | 1,469 | +2 | +0.1% | 10,100 |
| 2019/03/28 | 1,524 | 1,524 | 1,467 | 1,467 | -55 | -3.6% | 16,600 |
| 2019/03/27 | 1,496 | 1,526 | 1,496 | 1,522 | +32 | +2.1% | 20,500 |
| 2019/03/26 | 1,434 | 1,490 | 1,432 | 1,490 | +57 | +4% | 30,400 |
| 2019/03/25 | 1,450 | 1,450 | 1,424 | 1,433 | -17 | -1.2% | 19,500 |
| 2019/03/22 | 1,442 | 1,453 | 1,433 | 1,450 | +8 | +0.6% | 21,400 |
| 2019/03/20 | 1,430 | 1,450 | 1,430 | 1,442 | +12 | +0.8% | 13,400 |
| 2019/03/19 | 1,451 | 1,451 | 1,428 | 1,430 | -25 | -1.7% | 27,400 |
| 2019/03/18 | 1,461 | 1,464 | 1,442 | 1,455 | -2 | -0.1% | 23,600 |
| 2019/03/15 | 1,440 | 1,467 | 1,440 | 1,457 | +17 | +1.2% | 21,800 |
| 2019/03/14 | 1,453 | 1,453 | 1,433 | 1,440 | -4 | -0.3% | 19,200 |
| 2019/03/13 | 1,450 | 1,458 | 1,437 | 1,444 | -9 | -0.6% | 18,700 |
| 2019/03/12 | 1,456 | 1,460 | 1,448 | 1,453 | -3 | -0.2% | 39,900 |
| 2019/03/11 | 1,460 | 1,465 | 1,445 | 1,456 | -9 | -0.6% | 28,500 |
| 2019/03/08 | 1,501 | 1,501 | 1,458 | 1,465 | -60 | -3.9% | 40,800 |
| 2019/03/07 | 1,532 | 1,543 | 1,525 | 1,525 | -28 | -1.8% | 24,200 |
| 2019/03/06 | 1,542 | 1,554 | 1,535 | 1,553 | +7 | +0.5% | 15,300 |
| 2019/03/05 | 1,543 | 1,548 | 1,537 | 1,546 | -11 | -0.7% | 16,400 |
| 2019/03/04 | 1,537 | 1,557 | 1,537 | 1,557 | +21 | +1.4% | 25,100 |
| 2019/03/01 | 1,545 | 1,548 | 1,535 | 1,536 | -12 | -0.8% | 25,800 |
| 2019/02/28 | 1,559 | 1,562 | 1,546 | 1,548 | -11 | -0.7% | 17,100 |
| 2019/02/27 | 1,551 | 1,562 | 1,548 | 1,559 | +8 | +0.5% | 25,900 |
| 2019/02/26 | 1,559 | 1,578 | 1,543 | 1,551 | -56 | -3.5% | 102,800 |
| 2019/02/25 | 1,598 | 1,614 | 1,594 | 1,607 | +6 | +0.4% | 155,100 |
| 2019/02/22 | 1,600 | 1,612 | 1,592 | 1,601 | -8 | -0.5% | 65,800 |
| 2019/02/21 | 1,608 | 1,612 | 1,604 | 1,609 | -9 | -0.6% | 68,600 |
| 2019/02/20 | 1,615 | 1,628 | 1,606 | 1,618 | -18 | -1.1% | 65,300 |
| 2019/02/19 | 1,622 | 1,646 | 1,622 | 1,636 | +7 | +0.4% | 30,200 |
| 2019/02/18 | 1,606 | 1,631 | 1,606 | 1,629 | +27 | +1.7% | 56,800 |
| 2019/02/15 | 1,594 | 1,602 | 1,583 | 1,602 | +4 | +0.3% | 34,600 |
| 2019/02/14 | 1,620 | 1,621 | 1,594 | 1,598 | -26 | -1.6% | 53,600 |
| 2019/02/13 | 1,627 | 1,638 | 1,620 | 1,624 | +1 | +0.1% | 34,500 |
| 2019/02/12 | 1,612 | 1,625 | 1,610 | 1,623 | +22 | +1.4% | 51,400 |
| 2019/02/08 | 1,607 | 1,612 | 1,591 | 1,601 | -20 | -1.2% | 23,100 |
| 2019/02/07 | 1,621 | 1,621 | 1,604 | 1,621 | ±0 | ±0% | 17,500 |
| 2019/02/06 | 1,620 | 1,630 | 1,608 | 1,621 | +4 | +0.2% | 18,800 |
1551～
1600
件表示中 / 5334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 | 34,500円 | -37.2% | - | 3.48% | - | 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 | 87,100円 | +12.3% | +11.2% | 5.05% | 19.87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 | 19,300円 | -3.4% | -48.9% | 0.00% | 4.83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
