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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,180 | 1,180 | 1,165 | 1,166 | -15 | -1.3% | 17,700 |
2023/10/02 | 1,200 | 1,200 | 1,181 | 1,181 | -9 | -0.8% | 14,900 |
2023/09/29 | 1,198 | 1,207 | 1,188 | 1,190 | -8 | -0.7% | 11,500 |
2023/09/28 | 1,209 | 1,209 | 1,198 | 1,198 | -8 | -0.7% | 13,800 |
2023/09/27 | 1,195 | 1,206 | 1,187 | 1,206 | +9 | +0.8% | 16,100 |
2023/09/26 | 1,211 | 1,211 | 1,196 | 1,197 | -14 | -1.2% | 15,100 |
2023/09/25 | 1,200 | 1,216 | 1,196 | 1,211 | +18 | +1.5% | 29,700 |
2023/09/22 | 1,197 | 1,203 | 1,192 | 1,193 | -4 | -0.3% | 17,900 |
2023/09/21 | 1,198 | 1,209 | 1,197 | 1,197 | -6 | -0.5% | 10,800 |
2023/09/20 | 1,212 | 1,213 | 1,200 | 1,203 | -9 | -0.7% | 15,500 |
2023/09/19 | 1,201 | 1,212 | 1,200 | 1,212 | +9 | +0.7% | 22,300 |
2023/09/15 | 1,195 | 1,204 | 1,195 | 1,203 | +8 | +0.7% | 16,200 |
2023/09/14 | 1,192 | 1,198 | 1,192 | 1,195 | +4 | +0.3% | 7,100 |
2023/09/13 | 1,196 | 1,199 | 1,191 | 1,191 | -3 | -0.3% | 9,800 |
2023/09/12 | 1,194 | 1,197 | 1,191 | 1,194 | ±0 | ±0% | 6,600 |
2023/09/11 | 1,202 | 1,202 | 1,190 | 1,194 | -1 | -0.1% | 7,000 |
2023/09/08 | 1,185 | 1,197 | 1,185 | 1,195 | +1 | +0.1% | 8,100 |
2023/09/07 | 1,191 | 1,198 | 1,189 | 1,194 | +4 | +0.3% | 16,100 |
2023/09/06 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 8,800 |
2023/09/05 | 1,197 | 1,200 | 1,192 | 1,200 | +4 | +0.3% | 10,500 |
2023/09/04 | 1,183 | 1,196 | 1,182 | 1,196 | +15 | +1.3% | 18,700 |
2023/09/01 | 1,180 | 1,188 | 1,176 | 1,181 | ±0 | ±0% | 19,900 |
2023/08/31 | 1,175 | 1,181 | 1,175 | 1,181 | +2 | +0.2% | 12,700 |
2023/08/30 | 1,180 | 1,182 | 1,167 | 1,179 | -24 | -2% | 33,100 |
2023/08/29 | 1,203 | 1,215 | 1,198 | 1,203 | ±0 | ±0% | 48,500 |
2023/08/28 | 1,202 | 1,203 | 1,189 | 1,203 | +6 | +0.5% | 15,400 |
2023/08/25 | 1,195 | 1,197 | 1,184 | 1,197 | +2 | +0.2% | 13,100 |
2023/08/24 | 1,192 | 1,197 | 1,191 | 1,195 | +4 | +0.3% | 7,200 |
2023/08/23 | 1,177 | 1,193 | 1,177 | 1,191 | +9 | +0.8% | 11,800 |
2023/08/22 | 1,171 | 1,182 | 1,171 | 1,182 | +11 | +0.9% | 10,400 |
2023/08/21 | 1,174 | 1,178 | 1,170 | 1,171 | +3 | +0.3% | 6,900 |
2023/08/18 | 1,166 | 1,172 | 1,160 | 1,168 | -1 | -0.1% | 7,700 |
2023/08/17 | 1,177 | 1,177 | 1,160 | 1,169 | -8 | -0.7% | 15,100 |
2023/08/16 | 1,187 | 1,188 | 1,176 | 1,177 | -10 | -0.8% | 14,200 |
2023/08/15 | 1,190 | 1,195 | 1,186 | 1,187 | -6 | -0.5% | 11,300 |
2023/08/14 | 1,200 | 1,205 | 1,191 | 1,193 | -5 | -0.4% | 17,100 |
2023/08/10 | 1,184 | 1,198 | 1,183 | 1,198 | +15 | +1.3% | 12,400 |
2023/08/09 | 1,180 | 1,187 | 1,180 | 1,183 | -5 | -0.4% | 9,400 |
2023/08/08 | 1,193 | 1,194 | 1,185 | 1,188 | -5 | -0.4% | 11,600 |
2023/08/07 | 1,179 | 1,195 | 1,179 | 1,193 | +17 | +1.4% | 11,500 |
2023/08/04 | 1,174 | 1,183 | 1,171 | 1,176 | -2 | -0.2% | 9,400 |
2023/08/03 | 1,187 | 1,194 | 1,171 | 1,178 | -9 | -0.8% | 20,100 |
2023/08/02 | 1,194 | 1,198 | 1,185 | 1,187 | -7 | -0.6% | 13,900 |
2023/08/01 | 1,193 | 1,199 | 1,190 | 1,194 | +1 | +0.1% | 15,600 |
2023/07/31 | 1,200 | 1,206 | 1,192 | 1,193 | +3 | +0.3% | 17,300 |
2023/07/28 | 1,182 | 1,194 | 1,177 | 1,190 | +8 | +0.7% | 70,900 |
2023/07/27 | 1,180 | 1,183 | 1,173 | 1,182 | +2 | +0.2% | 9,100 |
2023/07/26 | 1,190 | 1,190 | 1,175 | 1,180 | -12 | -1% | 13,100 |
2023/07/25 | 1,183 | 1,196 | 1,181 | 1,192 | +12 | +1% | 19,700 |
2023/07/24 | 1,168 | 1,180 | 1,167 | 1,180 | +12 | +1% | 13,400 |
151~
200
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