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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,425 | 1,458 | 1,424 | 1,458 | +32 | +2.2% | 25,600 |
| 2024/01/30 | 1,436 | 1,440 | 1,417 | 1,426 | -13 | -0.9% | 86,000 |
| 2024/01/29 | 1,457 | 1,462 | 1,436 | 1,439 | -6 | -0.4% | 32,900 |
| 2024/01/26 | 1,475 | 1,475 | 1,436 | 1,445 | -37 | -2.5% | 53,100 |
| 2024/01/25 | 1,413 | 1,482 | 1,412 | 1,482 | +84 | +6% | 108,600 |
| 2024/01/24 | 1,400 | 1,407 | 1,390 | 1,398 | ±0 | ±0% | 23,500 |
| 2024/01/23 | 1,391 | 1,407 | 1,385 | 1,398 | +9 | +0.6% | 34,600 |
| 2024/01/22 | 1,371 | 1,390 | 1,371 | 1,389 | +19 | +1.4% | 27,000 |
| 2024/01/19 | 1,374 | 1,375 | 1,362 | 1,370 | -4 | -0.3% | 24,100 |
| 2024/01/18 | 1,366 | 1,384 | 1,366 | 1,374 | +3 | +0.2% | 20,700 |
| 2024/01/17 | 1,389 | 1,396 | 1,371 | 1,371 | -25 | -1.8% | 51,400 |
| 2024/01/16 | 1,384 | 1,410 | 1,381 | 1,396 | +58 | +4.3% | 96,800 |
| 2024/01/15 | 1,325 | 1,348 | 1,325 | 1,338 | +8 | +0.6% | 39,900 |
| 2024/01/12 | 1,365 | 1,365 | 1,330 | 1,330 | -28 | -2.1% | 29,800 |
| 2024/01/11 | 1,350 | 1,368 | 1,345 | 1,358 | +19 | +1.4% | 29,100 |
| 2024/01/10 | 1,345 | 1,348 | 1,336 | 1,339 | +2 | +0.1% | 18,500 |
| 2024/01/09 | 1,338 | 1,339 | 1,326 | 1,337 | +12 | +0.9% | 22,200 |
| 2024/01/05 | 1,329 | 1,340 | 1,325 | 1,325 | +2 | +0.2% | 18,400 |
| 2024/01/04 | 1,298 | 1,323 | 1,291 | 1,323 | +30 | +2.3% | 22,300 |
| 2023/12/29 | 1,282 | 1,293 | 1,276 | 1,293 | +11 | +0.9% | 11,600 |
| 2023/12/28 | 1,260 | 1,287 | 1,260 | 1,282 | +25 | +2% | 15,300 |
| 2023/12/27 | 1,249 | 1,257 | 1,240 | 1,257 | +11 | +0.9% | 20,100 |
| 2023/12/26 | 1,248 | 1,248 | 1,239 | 1,246 | +4 | +0.3% | 7,500 |
| 2023/12/25 | 1,255 | 1,255 | 1,239 | 1,242 | -10 | -0.8% | 9,000 |
| 2023/12/22 | 1,240 | 1,253 | 1,239 | 1,252 | +19 | +1.5% | 11,000 |
| 2023/12/21 | 1,247 | 1,248 | 1,228 | 1,233 | -16 | -1.3% | 12,400 |
| 2023/12/20 | 1,242 | 1,250 | 1,234 | 1,249 | +11 | +0.9% | 11,200 |
| 2023/12/19 | 1,236 | 1,242 | 1,229 | 1,238 | -5 | -0.4% | 7,700 |
| 2023/12/18 | 1,239 | 1,245 | 1,226 | 1,243 | -6 | -0.5% | 17,400 |
| 2023/12/15 | 1,264 | 1,274 | 1,243 | 1,249 | -12 | -1% | 26,900 |
| 2023/12/14 | 1,287 | 1,287 | 1,252 | 1,261 | -30 | -2.3% | 23,000 |
| 2023/12/13 | 1,295 | 1,300 | 1,287 | 1,291 | -8 | -0.6% | 7,500 |
| 2023/12/12 | 1,312 | 1,318 | 1,289 | 1,299 | -12 | -0.9% | 8,600 |
| 2023/12/11 | 1,324 | 1,324 | 1,305 | 1,311 | +17 | +1.3% | 10,000 |
| 2023/12/08 | 1,319 | 1,325 | 1,286 | 1,294 | -33 | -2.5% | 20,200 |
| 2023/12/07 | 1,319 | 1,330 | 1,319 | 1,327 | +12 | +0.9% | 12,700 |
| 2023/12/06 | 1,315 | 1,325 | 1,312 | 1,315 | -8 | -0.6% | 12,000 |
| 2023/12/05 | 1,325 | 1,326 | 1,313 | 1,323 | ±0 | ±0% | 11,600 |
| 2023/12/04 | 1,319 | 1,323 | 1,314 | 1,323 | +6 | +0.5% | 11,600 |
| 2023/12/01 | 1,320 | 1,328 | 1,317 | 1,317 | -1 | -0.1% | 16,700 |
| 2023/11/30 | 1,296 | 1,320 | 1,295 | 1,318 | +22 | +1.7% | 25,300 |
| 2023/11/29 | 1,299 | 1,301 | 1,293 | 1,296 | +3 | +0.2% | 11,600 |
| 2023/11/28 | 1,305 | 1,305 | 1,291 | 1,293 | -5 | -0.4% | 12,900 |
| 2023/11/27 | 1,303 | 1,304 | 1,291 | 1,298 | -5 | -0.4% | 13,000 |
| 2023/11/24 | 1,297 | 1,305 | 1,293 | 1,303 | +6 | +0.5% | 11,500 |
| 2023/11/22 | 1,288 | 1,308 | 1,288 | 1,297 | +9 | +0.7% | 15,100 |
| 2023/11/21 | 1,300 | 1,307 | 1,287 | 1,288 | -11 | -0.8% | 31,400 |
| 2023/11/20 | 1,300 | 1,317 | 1,295 | 1,299 | +7 | +0.5% | 33,700 |
| 2023/11/17 | 1,279 | 1,299 | 1,278 | 1,292 | +13 | +1% | 17,400 |
| 2023/11/16 | 1,280 | 1,290 | 1,278 | 1,279 | -1 | -0.1% | 18,000 |
201～
250
件表示中 / 5150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 | 128,500円 | +6.6% | +1.3% | 3.50% | 11.22倍 | 0.55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 | 29,600円 | +13.7% | - | 4.05% | - | 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 | 88,800円 | +11.0% | +21.8% | 4.73% | 21.46倍 | 2.03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 | 26,900円 | -0.9% | - | 0.00% | 4.09倍 | 1.14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
