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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 605 | 608 | 603 | 608 | +3 | +0.5% | 3,700 |
| 2010/03/10 | 610 | 615 | 605 | 605 | -15 | -2.4% | 4,200 |
| 2010/03/09 | 621 | 621 | 603 | 620 | +1 | +0.2% | 7,200 |
| 2010/03/08 | 614 | 630 | 608 | 619 | +28 | +4.7% | 16,500 |
| 2010/03/05 | 550 | 610 | 550 | 591 | +35 | +6.3% | 27,800 |
| 2010/03/04 | 552 | 556 | 550 | 556 | +4 | +0.7% | 1,900 |
| 2010/03/03 | 552 | 552 | 552 | 552 | +1 | +0.2% | 1,600 |
| 2010/03/02 | 552 | 554 | 551 | 551 | -4 | -0.7% | 700 |
| 2010/03/01 | 565 | 572 | 550 | 555 | ±0 | ±0% | 12,700 |
| 2010/02/26 | 550 | 555 | 548 | 555 | ±0 | ±0% | 1,200 |
| 2010/02/25 | 549 | 562 | 549 | 555 | +6 | +1.1% | 6,700 |
| 2010/02/24 | 550 | 550 | 540 | 549 | -9 | -1.6% | 6,400 |
| 2010/02/23 | 547 | 561 | 535 | 558 | +7 | +1.3% | 3,700 |
| 2010/02/22 | 558 | 568 | 551 | 551 | -7 | -1.3% | 5,400 |
| 2010/02/19 | 557 | 563 | 557 | 558 | ±0 | ±0% | 1,800 |
| 2010/02/18 | 557 | 568 | 557 | 558 | +1 | +0.2% | 2,200 |
| 2010/02/17 | 565 | 569 | 556 | 557 | +2 | +0.4% | 4,200 |
| 2010/02/16 | 557 | 560 | 550 | 555 | +4 | +0.7% | 4,200 |
| 2010/02/15 | 548 | 560 | 539 | 551 | +8 | +1.5% | 3,500 |
| 2010/02/12 | 533 | 548 | 533 | 543 | +10 | +1.9% | 10,100 |
| 2010/02/10 | 532 | 535 | 532 | 533 | -2 | -0.4% | 2,500 |
| 2010/02/09 | 535 | 535 | 531 | 535 | -1 | -0.2% | 1,300 |
| 2010/02/08 | 536 | 536 | 530 | 536 | +2 | +0.4% | 4,800 |
| 2010/02/05 | 536 | 536 | 534 | 534 | -6 | -1.1% | 5,000 |
| 2010/02/04 | 549 | 558 | 540 | 540 | +1 | +0.2% | 13,200 |
| 2010/02/03 | 540 | 540 | 531 | 539 | -1 | -0.2% | 3,200 |
| 2010/02/02 | 545 | 550 | 534 | 540 | +1 | +0.2% | 8,900 |
| 2010/02/01 | 540 | 540 | 537 | 539 | +7 | +1.3% | 6,100 |
| 2010/01/29 | 532 | 532 | 532 | 532 | -8 | -1.5% | 400 |
| 2010/01/28 | 541 | 541 | 535 | 540 | -1 | -0.2% | 5,100 |
| 2010/01/27 | 540 | 541 | 535 | 541 | ±0 | ±0% | 4,200 |
| 2010/01/26 | 541 | 541 | 540 | 541 | +1 | +0.2% | 3,900 |
| 2010/01/25 | 541 | 542 | 538 | 540 | -3 | -0.6% | 6,900 |
| 2010/01/22 | 543 | 545 | 530 | 543 | ±0 | ±0% | 31,200 |
| 2010/01/21 | 536 | 550 | 536 | 543 | +7 | +1.3% | 4,700 |
| 2010/01/20 | 536 | 548 | 536 | 536 | ±0 | ±0% | 3,100 |
| 2010/01/19 | 525 | 542 | 525 | 536 | +23 | +4.5% | 9,000 |
| 2010/01/18 | 520 | 528 | 507 | 513 | -5 | -1% | 6,600 |
| 2010/01/15 | 519 | 519 | 512 | 518 | -6 | -1.1% | 5,800 |
| 2010/01/14 | 500 | 528 | 500 | 524 | +35 | +7.2% | 7,400 |
| 2010/01/13 | 495 | 495 | 489 | 489 | -16 | -3.2% | 4,600 |
| 2010/01/12 | 495 | 505 | 495 | 505 | +8 | +1.6% | 2,000 |
| 2010/01/08 | 508 | 508 | 497 | 497 | -11 | -2.2% | 2,600 |
| 2010/01/07 | 508 | 510 | 505 | 508 | ±0 | ±0% | 4,200 |
| 2010/01/06 | 505 | 508 | 505 | 508 | +3 | +0.6% | 400 |
| 2010/01/05 | 515 | 515 | 505 | 505 | -2 | -0.4% | 200 |
| 2010/01/04 | 510 | 510 | 495 | 507 | -3 | -0.6% | 1,400 |
| 2009/12/30 | 518 | 518 | 510 | 510 | ±0 | ±0% | 900 |
| 2009/12/29 | 509 | 511 | 489 | 510 | -1 | -0.2% | 3,700 |
| 2009/12/28 | 539 | 540 | 511 | 511 | -27 | -5% | 4,500 |
3601～
3650
件表示中 / 5151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 | 128,700円 | +6.6% | +1.3% | 3.50% | 11.24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 | 29,100円 | +13.7% | - | 4.12% | - | 0.29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 | 88,700円 | +11.0% | +21.8% | 4.74% | 21.43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 | 26,300円 | -0.9% | - | 0.00% | 3.99倍 | 1.11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
