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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 1,514 | 1,542 | 1,484 | 1,531 | -40 | -2.5% | 26,900 |
| 2016/01/15 | 1,600 | 1,612 | 1,562 | 1,571 | -31 | -1.9% | 30,900 |
| 2016/01/14 | 1,590 | 1,611 | 1,563 | 1,602 | +4 | +0.3% | 28,700 |
| 2016/01/13 | 1,586 | 1,618 | 1,586 | 1,598 | +13 | +0.8% | 12,800 |
| 2016/01/12 | 1,622 | 1,629 | 1,580 | 1,585 | -36 | -2.2% | 48,300 |
| 2016/01/08 | 1,625 | 1,660 | 1,616 | 1,621 | -24 | -1.5% | 16,700 |
| 2016/01/07 | 1,666 | 1,684 | 1,637 | 1,645 | -24 | -1.4% | 20,100 |
| 2016/01/06 | 1,695 | 1,700 | 1,662 | 1,669 | -26 | -1.5% | 13,900 |
| 2016/01/05 | 1,688 | 1,700 | 1,672 | 1,695 | +7 | +0.4% | 9,900 |
| 2016/01/04 | 1,698 | 1,719 | 1,683 | 1,688 | -10 | -0.6% | 16,100 |
| 2015/12/30 | 1,692 | 1,718 | 1,685 | 1,698 | +15 | +0.9% | 15,300 |
| 2015/12/29 | 1,670 | 1,687 | 1,650 | 1,683 | +25 | +1.5% | 15,200 |
| 2015/12/28 | 1,613 | 1,665 | 1,613 | 1,658 | +49 | +3% | 18,200 |
| 2015/12/25 | 1,657 | 1,657 | 1,600 | 1,609 | -22 | -1.3% | 23,900 |
| 2015/12/24 | 1,660 | 1,668 | 1,630 | 1,631 | -24 | -1.5% | 21,800 |
| 2015/12/22 | 1,680 | 1,687 | 1,655 | 1,655 | -37 | -2.2% | 18,100 |
| 2015/12/21 | 1,681 | 1,692 | 1,654 | 1,692 | +19 | +1.1% | 25,800 |
| 2015/12/18 | 1,696 | 1,719 | 1,673 | 1,673 | -27 | -1.6% | 21,200 |
| 2015/12/17 | 1,719 | 1,724 | 1,691 | 1,700 | +5 | +0.3% | 28,100 |
| 2015/12/16 | 1,705 | 1,713 | 1,679 | 1,695 | +3 | +0.2% | 17,900 |
| 2015/12/15 | 1,745 | 1,746 | 1,688 | 1,692 | -33 | -1.9% | 19,000 |
| 2015/12/14 | 1,743 | 1,752 | 1,718 | 1,725 | -35 | -2% | 18,200 |
| 2015/12/11 | 1,770 | 1,780 | 1,748 | 1,760 | +70 | +4.1% | 58,300 |
| 2015/12/10 | 1,700 | 1,700 | 1,678 | 1,690 | -15 | -0.9% | 21,500 |
| 2015/12/09 | 1,720 | 1,722 | 1,702 | 1,705 | -17 | -1% | 19,600 |
| 2015/12/08 | 1,726 | 1,733 | 1,718 | 1,722 | -11 | -0.6% | 16,500 |
| 2015/12/07 | 1,750 | 1,754 | 1,727 | 1,733 | +11 | +0.6% | 15,200 |
| 2015/12/04 | 1,719 | 1,725 | 1,703 | 1,722 | -17 | -1% | 20,200 |
| 2015/12/03 | 1,743 | 1,744 | 1,721 | 1,739 | -6 | -0.3% | 18,500 |
| 2015/12/02 | 1,765 | 1,765 | 1,736 | 1,745 | -5 | -0.3% | 11,600 |
| 2015/12/01 | 1,770 | 1,770 | 1,743 | 1,750 | ±0 | ±0% | 13,300 |
| 2015/11/30 | 1,727 | 1,751 | 1,727 | 1,750 | +26 | +1.5% | 11,700 |
| 2015/11/27 | 1,753 | 1,759 | 1,710 | 1,724 | -26 | -1.5% | 24,100 |
| 2015/11/26 | 1,777 | 1,780 | 1,741 | 1,750 | -9 | -0.5% | 27,200 |
| 2015/11/25 | 1,792 | 1,797 | 1,754 | 1,759 | +19 | +1.1% | 41,200 |
| 2015/11/24 | 1,714 | 1,740 | 1,714 | 1,740 | +35 | +2.1% | 24,400 |
| 2015/11/20 | 1,681 | 1,705 | 1,681 | 1,705 | +27 | +1.6% | 25,600 |
| 2015/11/19 | 1,658 | 1,678 | 1,658 | 1,678 | +27 | +1.6% | 19,200 |
| 2015/11/18 | 1,650 | 1,653 | 1,644 | 1,651 | +22 | +1.4% | 27,300 |
| 2015/11/17 | 1,609 | 1,638 | 1,609 | 1,629 | +20 | +1.2% | 27,300 |
| 2015/11/16 | 1,613 | 1,626 | 1,600 | 1,609 | -10 | -0.6% | 20,900 |
| 2015/11/13 | 1,630 | 1,632 | 1,614 | 1,619 | -15 | -0.9% | 20,500 |
| 2015/11/12 | 1,635 | 1,638 | 1,621 | 1,634 | +10 | +0.6% | 12,900 |
| 2015/11/11 | 1,614 | 1,636 | 1,614 | 1,624 | +20 | +1.2% | 21,200 |
| 2015/11/10 | 1,595 | 1,610 | 1,581 | 1,604 | +4 | +0.3% | 23,000 |
| 2015/11/09 | 1,572 | 1,603 | 1,572 | 1,600 | +28 | +1.8% | 33,700 |
| 2015/11/06 | 1,562 | 1,576 | 1,562 | 1,572 | +7 | +0.4% | 22,900 |
| 2015/11/05 | 1,555 | 1,573 | 1,552 | 1,565 | +5 | +0.3% | 38,300 |
| 2015/11/04 | 1,573 | 1,579 | 1,555 | 1,560 | +16 | +1% | 38,300 |
| 2015/11/02 | 1,570 | 1,571 | 1,531 | 1,544 | -30 | -1.9% | 49,900 |
2351～
2400
件表示中 / 5335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 | 133,300円 | +6.2% | +15.3% | 3.38% | 9.41倍 | 0.56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 | 33,800円 | -37.2% | - | 3.55% | - | 0.30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 | 87,200円 | +12.3% | +11.2% | 5.05% | 19.90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 | 19,200円 | -3.4% | -48.9% | 0.00% | 4.80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
