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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,305 | 1,321 | 1,305 | 1,320 | +21 | +1.6% | 53,100 |
| 2016/08/23 | 1,295 | 1,300 | 1,294 | 1,299 | +4 | +0.3% | 38,200 |
| 2016/08/22 | 1,280 | 1,296 | 1,277 | 1,295 | +21 | +1.6% | 67,800 |
| 2016/08/19 | 1,274 | 1,283 | 1,270 | 1,274 | ±0 | ±0% | 30,000 |
| 2016/08/18 | 1,282 | 1,282 | 1,274 | 1,274 | -8 | -0.6% | 27,200 |
| 2016/08/17 | 1,280 | 1,283 | 1,271 | 1,282 | +4 | +0.3% | 27,300 |
| 2016/08/16 | 1,280 | 1,299 | 1,278 | 1,278 | ±0 | ±0% | 69,300 |
| 2016/08/15 | 1,279 | 1,286 | 1,275 | 1,278 | +6 | +0.5% | 22,700 |
| 2016/08/12 | 1,269 | 1,274 | 1,255 | 1,272 | +8 | +0.6% | 25,500 |
| 2016/08/10 | 1,270 | 1,271 | 1,260 | 1,264 | -10 | -0.8% | 24,100 |
| 2016/08/09 | 1,224 | 1,278 | 1,222 | 1,274 | +52 | +4.3% | 85,300 |
| 2016/08/08 | 1,204 | 1,234 | 1,204 | 1,222 | +18 | +1.5% | 75,900 |
| 2016/08/05 | 1,210 | 1,210 | 1,199 | 1,204 | -3 | -0.2% | 29,400 |
| 2016/08/04 | 1,198 | 1,209 | 1,195 | 1,207 | +17 | +1.4% | 47,300 |
| 2016/08/03 | 1,190 | 1,196 | 1,185 | 1,190 | -5 | -0.4% | 36,000 |
| 2016/08/02 | 1,200 | 1,207 | 1,193 | 1,195 | -10 | -0.8% | 35,900 |
| 2016/08/01 | 1,210 | 1,210 | 1,197 | 1,205 | -12 | -1% | 27,000 |
| 2016/07/29 | 1,218 | 1,218 | 1,196 | 1,217 | -3 | -0.2% | 39,600 |
| 2016/07/28 | 1,215 | 1,224 | 1,203 | 1,220 | +9 | +0.7% | 41,200 |
| 2016/07/27 | 1,216 | 1,222 | 1,211 | 1,211 | -3 | -0.2% | 38,300 |
| 2016/07/26 | 1,229 | 1,229 | 1,201 | 1,214 | -9 | -0.7% | 38,500 |
| 2016/07/25 | 1,221 | 1,226 | 1,213 | 1,223 | +11 | +0.9% | 33,800 |
| 2016/07/22 | 1,200 | 1,214 | 1,194 | 1,212 | +11 | +0.9% | 41,500 |
| 2016/07/21 | 1,192 | 1,201 | 1,189 | 1,201 | +16 | +1.4% | 54,600 |
| 2016/07/20 | 1,181 | 1,187 | 1,176 | 1,185 | +1 | +0.1% | 27,000 |
| 2016/07/19 | 1,182 | 1,189 | 1,175 | 1,184 | +4 | +0.3% | 54,600 |
| 2016/07/15 | 1,165 | 1,182 | 1,165 | 1,180 | +17 | +1.5% | 73,800 |
| 2016/07/14 | 1,155 | 1,169 | 1,154 | 1,163 | +13 | +1.1% | 46,500 |
| 2016/07/13 | 1,147 | 1,155 | 1,147 | 1,150 | +11 | +1% | 48,200 |
| 2016/07/12 | 1,125 | 1,141 | 1,125 | 1,139 | +16 | +1.4% | 67,200 |
| 2016/07/11 | 1,118 | 1,125 | 1,111 | 1,123 | +18 | +1.6% | 29,500 |
| 2016/07/08 | 1,115 | 1,119 | 1,100 | 1,105 | -5 | -0.5% | 23,200 |
| 2016/07/07 | 1,126 | 1,126 | 1,107 | 1,110 | -4 | -0.4% | 26,300 |
| 2016/07/06 | 1,135 | 1,135 | 1,103 | 1,114 | -20 | -1.8% | 36,900 |
| 2016/07/05 | 1,136 | 1,136 | 1,131 | 1,134 | +2 | +0.2% | 14,200 |
| 2016/07/04 | 1,120 | 1,134 | 1,111 | 1,132 | +23 | +2.1% | 31,200 |
| 2016/07/01 | 1,106 | 1,115 | 1,099 | 1,109 | +13 | +1.2% | 18,100 |
| 2016/06/30 | 1,114 | 1,120 | 1,094 | 1,096 | -1 | -0.1% | 21,500 |
| 2016/06/29 | 1,091 | 1,104 | 1,074 | 1,097 | +26 | +2.4% | 35,100 |
| 2016/06/28 | 1,065 | 1,080 | 1,045 | 1,071 | +10 | +0.9% | 42,000 |
| 2016/06/27 | 1,075 | 1,075 | 1,051 | 1,061 | ±0 | ±0% | 42,700 |
| 2016/06/24 | 1,134 | 1,134 | 1,051 | 1,061 | -61 | -5.4% | 49,400 |
| 2016/06/23 | 1,111 | 1,123 | 1,104 | 1,122 | +16 | +1.4% | 18,900 |
| 2016/06/22 | 1,122 | 1,122 | 1,101 | 1,106 | -15 | -1.3% | 23,500 |
| 2016/06/21 | 1,114 | 1,123 | 1,104 | 1,121 | +8 | +0.7% | 22,900 |
| 2016/06/20 | 1,102 | 1,114 | 1,094 | 1,113 | +29 | +2.7% | 23,700 |
| 2016/06/17 | 1,088 | 1,093 | 1,072 | 1,084 | +2 | +0.2% | 44,600 |
| 2016/06/16 | 1,126 | 1,126 | 1,081 | 1,082 | -40 | -3.6% | 58,400 |
| 2016/06/15 | 1,109 | 1,124 | 1,103 | 1,122 | +9 | +0.8% | 40,700 |
| 2016/06/14 | 1,126 | 1,128 | 1,110 | 1,113 | -12 | -1.1% | 51,400 |
2201～
2250
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 | 134,600円 | +6.2% | +15.3% | 3.34% | 9.50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 | 34,100円 | -37.2% | - | 3.52% | - | 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 | 19,100円 | -3.4% | -48.9% | 0.00% | 4.78倍 | 0.65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
