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 |
|---|---|---|---|---|---|---|---|
| 2013/10/15 | 1,190 | 1,195 | 1,145 | 1,155 | -25 | -2.1% | 76,600 |
| 2013/10/11 | 1,141 | 1,180 | 1,141 | 1,180 | +50 | +4.4% | 64,400 |
| 2013/10/10 | 1,132 | 1,136 | 1,117 | 1,130 | -1 | -0.1% | 21,000 |
| 2013/10/09 | 1,112 | 1,131 | 1,112 | 1,131 | -1 | -0.1% | 21,700 |
| 2013/10/08 | 1,119 | 1,134 | 1,108 | 1,132 | +12 | +1.1% | 36,800 |
| 2013/10/07 | 1,138 | 1,138 | 1,115 | 1,120 | -12 | -1.1% | 29,900 |
| 2013/10/04 | 1,121 | 1,140 | 1,112 | 1,132 | +3 | +0.3% | 60,700 |
| 2013/10/03 | 1,123 | 1,140 | 1,119 | 1,129 | +7 | +0.6% | 42,200 |
| 2013/10/02 | 1,115 | 1,137 | 1,112 | 1,122 | +7 | +0.6% | 35,200 |
| 2013/10/01 | 1,113 | 1,137 | 1,111 | 1,115 | -3 | -0.3% | 27,500 |
| 2013/09/30 | 1,114 | 1,129 | 1,101 | 1,118 | +5 | +0.4% | 20,500 |
| 2013/09/27 | 1,135 | 1,146 | 1,110 | 1,113 | -17 | -1.5% | 30,300 |
| 2013/09/26 | 1,110 | 1,133 | 1,085 | 1,130 | +16 | +1.4% | 27,900 |
| 2013/09/25 | 1,145 | 1,145 | 1,112 | 1,114 | -19 | -1.7% | 22,600 |
| 2013/09/24 | 1,124 | 1,136 | 1,110 | 1,133 | +9 | +0.8% | 33,200 |
| 2013/09/20 | 1,128 | 1,130 | 1,115 | 1,124 | -4 | -0.4% | 17,100 |
| 2013/09/19 | 1,128 | 1,134 | 1,115 | 1,128 | +7 | +0.6% | 32,900 |
| 2013/09/18 | 1,132 | 1,147 | 1,121 | 1,121 | -9 | -0.8% | 24,700 |
| 2013/09/17 | 1,154 | 1,154 | 1,130 | 1,130 | -9 | -0.8% | 36,000 |
| 2013/09/13 | 1,146 | 1,154 | 1,130 | 1,139 | +10 | +0.9% | 88,800 |
| 2013/09/12 | 1,086 | 1,129 | 1,076 | 1,129 | +51 | +4.7% | 68,200 |
| 2013/09/11 | 1,069 | 1,080 | 1,061 | 1,078 | +17 | +1.6% | 54,600 |
| 2013/09/10 | 1,066 | 1,071 | 1,054 | 1,061 | -5 | -0.5% | 36,100 |
| 2013/09/09 | 1,065 | 1,073 | 1,059 | 1,066 | +24 | +2.3% | 41,800 |
| 2013/09/06 | 1,053 | 1,055 | 1,031 | 1,042 | -11 | -1% | 38,300 |
| 2013/09/05 | 1,062 | 1,067 | 1,050 | 1,053 | -12 | -1.1% | 43,300 |
| 2013/09/04 | 1,040 | 1,070 | 1,037 | 1,065 | +22 | +2.1% | 26,100 |
| 2013/09/03 | 1,040 | 1,053 | 1,035 | 1,043 | +12 | +1.2% | 25,900 |
| 2013/09/02 | 1,030 | 1,039 | 1,027 | 1,031 | -6 | -0.6% | 30,600 |
| 2013/08/30 | 1,051 | 1,065 | 1,035 | 1,037 | -26 | -2.4% | 43,500 |
| 2013/08/29 | 1,058 | 1,068 | 1,055 | 1,063 | +3 | +0.3% | 21,500 |
| 2013/08/28 | 1,050 | 1,070 | 1,045 | 1,060 | -21 | -1.9% | 50,500 |
| 2013/08/27 | 1,107 | 1,110 | 1,077 | 1,081 | -15 | -1.4% | 74,600 |
| 2013/08/26 | 1,092 | 1,104 | 1,090 | 1,096 | +10 | +0.9% | 69,800 |
| 2013/08/23 | 1,077 | 1,089 | 1,065 | 1,086 | +14 | +1.3% | 85,800 |
| 2013/08/22 | 1,067 | 1,077 | 1,051 | 1,072 | +2 | +0.2% | 61,800 |
| 2013/08/21 | 1,068 | 1,075 | 1,060 | 1,070 | -3 | -0.3% | 33,000 |
| 2013/08/20 | 1,072 | 1,080 | 1,065 | 1,073 | ±0 | ±0% | 37,500 |
| 2013/08/19 | 1,079 | 1,094 | 1,069 | 1,073 | +8 | +0.8% | 68,800 |
| 2013/08/16 | 1,062 | 1,076 | 1,062 | 1,065 | -3 | -0.3% | 33,200 |
| 2013/08/15 | 1,061 | 1,071 | 1,052 | 1,068 | -1 | -0.1% | 44,000 |
| 2013/08/14 | 1,067 | 1,096 | 1,064 | 1,069 | +6 | +0.6% | 104,400 |
| 2013/08/13 | 1,058 | 1,075 | 1,041 | 1,063 | +24 | +2.3% | 327,400 |
| 2013/08/12 | 1,050 | 1,050 | 1,035 | 1,039 | -17 | -1.6% | 75,900 |
| 2013/08/09 | 1,061 | 1,066 | 1,056 | 1,056 | -7 | -0.7% | 40,600 |
| 2013/08/08 | 1,064 | 1,080 | 1,061 | 1,063 | -1 | -0.1% | 63,300 |
| 2013/08/07 | 1,068 | 1,076 | 1,060 | 1,064 | -9 | -0.8% | 112,000 |
| 2013/08/06 | 1,061 | 1,079 | 1,055 | 1,073 | -7 | -0.6% | 223,600 |
| 2013/08/05 | 1,110 | 1,110 | 1,078 | 1,080 | -42 | -3.7% | 115,400 |
| 2013/08/02 | 1,103 | 1,132 | 1,103 | 1,122 | +22 | +2% | 86,500 |
2901～
2950
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 | 130,800円 | +6.2% | +15.3% | 3.44% | 9.23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 | 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 | 19,100円 | -3.4% | -48.9% | 0.00% | 4.78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
