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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,600 | 1,602 | 1,582 | 1,595 | -7 | -0.4% | 15,800 |
| 2018/09/03 | 1,621 | 1,622 | 1,600 | 1,602 | -18 | -1.1% | 9,600 |
| 2018/08/31 | 1,640 | 1,640 | 1,620 | 1,620 | -21 | -1.3% | 7,600 |
| 2018/08/30 | 1,637 | 1,642 | 1,631 | 1,641 | +10 | +0.6% | 9,000 |
| 2018/08/29 | 1,620 | 1,635 | 1,615 | 1,631 | -7 | -0.4% | 13,200 |
| 2018/08/28 | 1,657 | 1,662 | 1,633 | 1,638 | -18 | -1.1% | 36,500 |
| 2018/08/27 | 1,659 | 1,663 | 1,651 | 1,656 | +11 | +0.7% | 20,100 |
| 2018/08/24 | 1,650 | 1,650 | 1,640 | 1,645 | +8 | +0.5% | 9,300 |
| 2018/08/23 | 1,624 | 1,641 | 1,619 | 1,637 | +16 | +1% | 15,800 |
| 2018/08/22 | 1,618 | 1,621 | 1,607 | 1,621 | +3 | +0.2% | 16,100 |
| 2018/08/21 | 1,604 | 1,624 | 1,595 | 1,618 | +14 | +0.9% | 13,200 |
| 2018/08/20 | 1,614 | 1,614 | 1,601 | 1,604 | -5 | -0.3% | 11,600 |
| 2018/08/17 | 1,615 | 1,618 | 1,606 | 1,609 | -5 | -0.3% | 14,200 |
| 2018/08/16 | 1,625 | 1,625 | 1,601 | 1,614 | -15 | -0.9% | 13,900 |
| 2018/08/15 | 1,638 | 1,640 | 1,620 | 1,629 | +10 | +0.6% | 12,800 |
| 2018/08/14 | 1,615 | 1,620 | 1,606 | 1,619 | +4 | +0.2% | 13,700 |
| 2018/08/13 | 1,620 | 1,620 | 1,603 | 1,615 | -11 | -0.7% | 14,900 |
| 2018/08/10 | 1,640 | 1,640 | 1,623 | 1,626 | -19 | -1.2% | 17,700 |
| 2018/08/09 | 1,670 | 1,670 | 1,643 | 1,645 | -23 | -1.4% | 13,900 |
| 2018/08/08 | 1,665 | 1,676 | 1,660 | 1,668 | +1 | +0.1% | 11,900 |
| 2018/08/07 | 1,650 | 1,678 | 1,648 | 1,667 | +17 | +1% | 15,600 |
| 2018/08/06 | 1,693 | 1,695 | 1,645 | 1,650 | -43 | -2.5% | 14,700 |
| 2018/08/03 | 1,710 | 1,711 | 1,688 | 1,693 | -15 | -0.9% | 8,800 |
| 2018/08/02 | 1,719 | 1,730 | 1,707 | 1,708 | -11 | -0.6% | 12,000 |
| 2018/08/01 | 1,720 | 1,725 | 1,706 | 1,719 | +13 | +0.8% | 7,900 |
| 2018/07/31 | 1,730 | 1,731 | 1,694 | 1,706 | -32 | -1.8% | 15,000 |
| 2018/07/30 | 1,730 | 1,749 | 1,730 | 1,738 | +10 | +0.6% | 14,200 |
| 2018/07/27 | 1,705 | 1,745 | 1,703 | 1,728 | +29 | +1.7% | 16,800 |
| 2018/07/26 | 1,680 | 1,712 | 1,675 | 1,699 | +41 | +2.5% | 14,700 |
| 2018/07/25 | 1,633 | 1,664 | 1,632 | 1,658 | +26 | +1.6% | 16,200 |
| 2018/07/24 | 1,611 | 1,632 | 1,610 | 1,632 | +28 | +1.7% | 16,300 |
| 2018/07/23 | 1,612 | 1,614 | 1,593 | 1,604 | -14 | -0.9% | 29,600 |
| 2018/07/20 | 1,625 | 1,638 | 1,611 | 1,618 | -19 | -1.2% | 18,500 |
| 2018/07/19 | 1,644 | 1,644 | 1,630 | 1,637 | +1 | +0.1% | 14,500 |
| 2018/07/18 | 1,658 | 1,670 | 1,632 | 1,636 | -3 | -0.2% | 12,900 |
| 2018/07/17 | 1,650 | 1,663 | 1,631 | 1,639 | -8 | -0.5% | 13,900 |
| 2018/07/13 | 1,653 | 1,671 | 1,645 | 1,647 | -2 | -0.1% | 11,100 |
| 2018/07/12 | 1,635 | 1,653 | 1,630 | 1,649 | +20 | +1.2% | 12,100 |
| 2018/07/11 | 1,635 | 1,637 | 1,606 | 1,629 | +29 | +1.8% | 31,300 |
| 2018/07/10 | 1,642 | 1,655 | 1,600 | 1,600 | -26 | -1.6% | 37,700 |
| 2018/07/09 | 1,651 | 1,653 | 1,605 | 1,626 | -21 | -1.3% | 21,100 |
| 2018/07/06 | 1,629 | 1,664 | 1,623 | 1,647 | +18 | +1.1% | 12,500 |
| 2018/07/05 | 1,645 | 1,679 | 1,620 | 1,629 | -16 | -1% | 20,500 |
| 2018/07/04 | 1,671 | 1,694 | 1,595 | 1,645 | -33 | -2% | 54,400 |
| 2018/07/03 | 1,712 | 1,723 | 1,677 | 1,678 | -38 | -2.2% | 17,900 |
| 2018/07/02 | 1,750 | 1,773 | 1,716 | 1,716 | -34 | -1.9% | 13,300 |
| 2018/06/29 | 1,739 | 1,764 | 1,739 | 1,750 | -4 | -0.2% | 15,100 |
| 2018/06/28 | 1,735 | 1,768 | 1,730 | 1,754 | +19 | +1.1% | 10,200 |
| 2018/06/27 | 1,705 | 1,777 | 1,705 | 1,735 | +12 | +0.7% | 18,500 |
| 2018/06/26 | 1,770 | 1,773 | 1,722 | 1,723 | -26 | -1.5% | 20,100 |
1701～
1750
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% | 19.88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
