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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 1,584 | 1,584 | 1,561 | 1,574 | +23 | +1.5% | 19,500 |
| 2015/10/29 | 1,585 | 1,599 | 1,551 | 1,551 | -37 | -2.3% | 105,300 |
| 2015/10/28 | 1,583 | 1,590 | 1,568 | 1,588 | +5 | +0.3% | 23,000 |
| 2015/10/27 | 1,604 | 1,614 | 1,583 | 1,583 | -10 | -0.6% | 27,000 |
| 2015/10/26 | 1,639 | 1,639 | 1,593 | 1,593 | -40 | -2.4% | 51,900 |
| 2015/10/23 | 1,655 | 1,658 | 1,631 | 1,633 | -10 | -0.6% | 18,600 |
| 2015/10/22 | 1,643 | 1,648 | 1,602 | 1,643 | -2 | -0.1% | 13,700 |
| 2015/10/21 | 1,600 | 1,647 | 1,592 | 1,645 | +49 | +3.1% | 28,800 |
| 2015/10/20 | 1,600 | 1,603 | 1,592 | 1,596 | -1 | -0.1% | 7,900 |
| 2015/10/19 | 1,600 | 1,600 | 1,583 | 1,597 | +2 | +0.1% | 16,400 |
| 2015/10/16 | 1,566 | 1,595 | 1,566 | 1,595 | +18 | +1.1% | 51,200 |
| 2015/10/15 | 1,629 | 1,634 | 1,569 | 1,577 | -115 | -6.8% | 117,000 |
| 2015/10/14 | 1,719 | 1,719 | 1,676 | 1,692 | -27 | -1.6% | 21,800 |
| 2015/10/13 | 1,708 | 1,730 | 1,691 | 1,719 | +11 | +0.6% | 24,300 |
| 2015/10/09 | 1,660 | 1,746 | 1,654 | 1,708 | +55 | +3.3% | 47,000 |
| 2015/10/08 | 1,674 | 1,691 | 1,647 | 1,653 | -36 | -2.1% | 27,000 |
| 2015/10/07 | 1,670 | 1,692 | 1,670 | 1,689 | +32 | +1.9% | 12,900 |
| 2015/10/06 | 1,651 | 1,683 | 1,650 | 1,657 | +8 | +0.5% | 18,600 |
| 2015/10/05 | 1,624 | 1,657 | 1,611 | 1,649 | +38 | +2.4% | 15,100 |
| 2015/10/02 | 1,601 | 1,622 | 1,583 | 1,611 | +9 | +0.6% | 14,400 |
| 2015/10/01 | 1,581 | 1,615 | 1,581 | 1,602 | +27 | +1.7% | 17,600 |
| 2015/09/30 | 1,564 | 1,580 | 1,560 | 1,575 | +29 | +1.9% | 8,300 |
| 2015/09/29 | 1,580 | 1,580 | 1,539 | 1,546 | -41 | -2.6% | 30,500 |
| 2015/09/28 | 1,600 | 1,600 | 1,565 | 1,587 | +27 | +1.7% | 24,200 |
| 2015/09/25 | 1,522 | 1,560 | 1,520 | 1,560 | +56 | +3.7% | 41,200 |
| 2015/09/24 | 1,539 | 1,540 | 1,504 | 1,504 | -42 | -2.7% | 32,800 |
| 2015/09/18 | 1,566 | 1,578 | 1,534 | 1,546 | -18 | -1.2% | 12,700 |
| 2015/09/17 | 1,530 | 1,573 | 1,525 | 1,564 | +42 | +2.8% | 27,700 |
| 2015/09/16 | 1,531 | 1,534 | 1,508 | 1,522 | -9 | -0.6% | 16,700 |
| 2015/09/15 | 1,508 | 1,539 | 1,508 | 1,531 | +27 | +1.8% | 23,800 |
| 2015/09/14 | 1,550 | 1,555 | 1,504 | 1,504 | -29 | -1.9% | 54,900 |
| 2015/09/11 | 1,526 | 1,549 | 1,510 | 1,533 | +5 | +0.3% | 52,400 |
| 2015/09/10 | 1,528 | 1,541 | 1,520 | 1,528 | -17 | -1.1% | 58,600 |
| 2015/09/09 | 1,566 | 1,585 | 1,508 | 1,545 | -61 | -3.8% | 100,100 |
| 2015/09/08 | 1,638 | 1,660 | 1,600 | 1,606 | -32 | -2% | 17,000 |
| 2015/09/07 | 1,606 | 1,666 | 1,606 | 1,638 | -8 | -0.5% | 23,200 |
| 2015/09/04 | 1,698 | 1,703 | 1,620 | 1,646 | -45 | -2.7% | 28,900 |
| 2015/09/03 | 1,715 | 1,733 | 1,688 | 1,691 | -3 | -0.2% | 13,400 |
| 2015/09/02 | 1,710 | 1,731 | 1,666 | 1,694 | -74 | -4.2% | 48,900 |
| 2015/09/01 | 1,750 | 1,811 | 1,723 | 1,768 | -16 | -0.9% | 79,600 |
| 2015/08/31 | 1,824 | 1,832 | 1,761 | 1,784 | -56 | -3% | 44,700 |
| 2015/08/28 | 1,824 | 1,855 | 1,810 | 1,840 | +48 | +2.7% | 40,900 |
| 2015/08/27 | 1,808 | 1,810 | 1,783 | 1,792 | -11 | -0.6% | 47,000 |
| 2015/08/26 | 1,750 | 1,808 | 1,750 | 1,803 | +85 | +4.9% | 144,800 |
| 2015/08/25 | 1,680 | 1,869 | 1,680 | 1,718 | -71 | -4% | 51,800 |
| 2015/08/24 | 1,893 | 1,896 | 1,784 | 1,789 | -130 | -6.8% | 55,600 |
| 2015/08/21 | 1,950 | 1,960 | 1,919 | 1,919 | -62 | -3.1% | 47,500 |
| 2015/08/20 | 2,001 | 2,003 | 1,976 | 1,981 | -20 | -1% | 26,700 |
| 2015/08/19 | 2,022 | 2,023 | 1,993 | 2,001 | -27 | -1.3% | 22,400 |
| 2015/08/18 | 1,988 | 2,042 | 1,979 | 2,028 | +40 | +2% | 40,300 |
2401～
2450
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
