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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,389 | 1,400 | 1,389 | 1,394 | +15 | +1.1% | 22,600 |
| 2024/05/31 | 1,369 | 1,379 | 1,363 | 1,379 | +3 | +0.2% | 9,800 |
| 2024/05/30 | 1,360 | 1,376 | 1,350 | 1,376 | +5 | +0.4% | 34,000 |
| 2024/05/29 | 1,399 | 1,399 | 1,370 | 1,371 | -3 | -0.2% | 33,500 |
| 2024/05/28 | 1,351 | 1,374 | 1,347 | 1,374 | +57 | +4.3% | 57,300 |
| 2024/05/27 | 1,317 | 1,317 | 1,306 | 1,317 | +16 | +1.2% | 6,000 |
| 2024/05/24 | 1,301 | 1,319 | 1,300 | 1,301 | -19 | -1.4% | 16,900 |
| 2024/05/23 | 1,320 | 1,321 | 1,310 | 1,320 | -2 | -0.2% | 16,000 |
| 2024/05/22 | 1,340 | 1,341 | 1,321 | 1,322 | +2 | +0.2% | 11,800 |
| 2024/05/21 | 1,336 | 1,337 | 1,319 | 1,320 | -2 | -0.2% | 13,700 |
| 2024/05/20 | 1,332 | 1,338 | 1,318 | 1,322 | +11 | +0.8% | 20,300 |
| 2024/05/17 | 1,291 | 1,311 | 1,290 | 1,311 | +24 | +1.9% | 16,700 |
| 2024/05/16 | 1,290 | 1,292 | 1,278 | 1,287 | -4 | -0.3% | 13,300 |
| 2024/05/15 | 1,296 | 1,296 | 1,291 | 1,291 | +1 | +0.1% | 5,500 |
| 2024/05/14 | 1,291 | 1,297 | 1,290 | 1,290 | -3 | -0.2% | 9,900 |
| 2024/05/13 | 1,291 | 1,299 | 1,291 | 1,293 | +3 | +0.2% | 8,800 |
| 2024/05/10 | 1,300 | 1,300 | 1,290 | 1,290 | -12 | -0.9% | 8,000 |
| 2024/05/09 | 1,301 | 1,304 | 1,293 | 1,302 | +4 | +0.3% | 8,300 |
| 2024/05/08 | 1,302 | 1,312 | 1,298 | 1,298 | -4 | -0.3% | 12,500 |
| 2024/05/07 | 1,302 | 1,308 | 1,296 | 1,302 | +1 | +0.1% | 10,700 |
| 2024/05/02 | 1,299 | 1,302 | 1,292 | 1,301 | +2 | +0.2% | 15,600 |
| 2024/05/01 | 1,297 | 1,302 | 1,290 | 1,299 | +2 | +0.2% | 11,000 |
| 2024/04/30 | 1,298 | 1,305 | 1,296 | 1,297 | +5 | +0.4% | 10,600 |
| 2024/04/26 | 1,295 | 1,295 | 1,282 | 1,292 | -3 | -0.2% | 73,400 |
| 2024/04/25 | 1,299 | 1,305 | 1,295 | 1,295 | -12 | -0.9% | 13,400 |
| 2024/04/24 | 1,295 | 1,307 | 1,295 | 1,307 | +10 | +0.8% | 23,100 |
| 2024/04/23 | 1,294 | 1,306 | 1,294 | 1,297 | +5 | +0.4% | 8,200 |
| 2024/04/22 | 1,281 | 1,297 | 1,279 | 1,292 | +17 | +1.3% | 17,500 |
| 2024/04/19 | 1,285 | 1,285 | 1,264 | 1,275 | -27 | -2.1% | 23,000 |
| 2024/04/18 | 1,279 | 1,303 | 1,279 | 1,302 | +24 | +1.9% | 22,100 |
| 2024/04/17 | 1,284 | 1,289 | 1,270 | 1,278 | -4 | -0.3% | 19,400 |
| 2024/04/16 | 1,301 | 1,302 | 1,276 | 1,282 | -36 | -2.7% | 35,800 |
| 2024/04/15 | 1,325 | 1,342 | 1,312 | 1,318 | -42 | -3.1% | 44,500 |
| 2024/04/12 | 1,369 | 1,370 | 1,352 | 1,360 | -9 | -0.7% | 33,700 |
| 2024/04/11 | 1,373 | 1,373 | 1,360 | 1,369 | -4 | -0.3% | 13,800 |
| 2024/04/10 | 1,384 | 1,388 | 1,373 | 1,373 | +2 | +0.1% | 13,600 |
| 2024/04/09 | 1,386 | 1,386 | 1,367 | 1,371 | -8 | -0.6% | 15,600 |
| 2024/04/08 | 1,382 | 1,382 | 1,366 | 1,379 | +8 | +0.6% | 22,700 |
| 2024/04/05 | 1,386 | 1,390 | 1,370 | 1,371 | -23 | -1.6% | 9,100 |
| 2024/04/04 | 1,381 | 1,394 | 1,380 | 1,394 | +13 | +0.9% | 17,200 |
| 2024/04/03 | 1,367 | 1,387 | 1,366 | 1,381 | +10 | +0.7% | 10,500 |
| 2024/04/02 | 1,391 | 1,392 | 1,371 | 1,371 | -26 | -1.9% | 16,700 |
| 2024/04/01 | 1,427 | 1,427 | 1,394 | 1,397 | -30 | -2.1% | 15,300 |
| 2024/03/29 | 1,413 | 1,429 | 1,413 | 1,427 | +15 | +1.1% | 12,500 |
| 2024/03/28 | 1,431 | 1,431 | 1,412 | 1,412 | -19 | -1.3% | 19,900 |
| 2024/03/27 | 1,424 | 1,435 | 1,424 | 1,431 | +7 | +0.5% | 18,200 |
| 2024/03/26 | 1,418 | 1,431 | 1,417 | 1,424 | +2 | +0.1% | 30,500 |
| 2024/03/25 | 1,429 | 1,444 | 1,421 | 1,422 | +1 | +0.1% | 31,900 |
| 2024/03/22 | 1,425 | 1,425 | 1,408 | 1,421 | -4 | -0.3% | 22,100 |
| 2024/03/21 | 1,427 | 1,434 | 1,420 | 1,425 | +5 | +0.4% | 43,400 |
301～
350
件表示中 / 5332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 | 133,400円 | +6.2% | +15.3% | 3.37% | 9.42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 | 34,200円 | -37.2% | - | 3.51% | - | 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 | 87,500円 | +12.3% | +11.2% | 5.03% | 19.97倍 | 2.02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 | 19,000円 | -3.4% | -48.9% | 0.00% | 4.75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
