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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,670 | 1,680 | 1,665 | 1,680 | ±0 | ±0% | 12,400 |
| 2006/11/30 | 1,680 | 1,680 | 1,675 | 1,680 | - | - | 1,200 |
| 2006/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/28 | 1,685 | 1,685 | 1,660 | 1,685 | +25 | +1.5% | 1,800 |
| 2006/11/27 | 1,685 | 1,685 | 1,660 | 1,660 | +10 | +0.6% | 1,600 |
| 2006/11/24 | 1,690 | 1,695 | 1,650 | 1,650 | -25 | -1.5% | 11,000 |
| 2006/11/22 | 1,660 | 1,675 | 1,660 | 1,675 | +15 | +0.9% | 2,400 |
| 2006/11/21 | 1,650 | 1,665 | 1,650 | 1,660 | +20 | +1.2% | 5,600 |
| 2006/11/20 | 1,625 | 1,640 | 1,610 | 1,640 | +15 | +0.9% | 2,200 |
| 2006/11/17 | 1,650 | 1,650 | 1,600 | 1,625 | +5 | +0.3% | 3,200 |
| 2006/11/16 | 1,685 | 1,685 | 1,620 | 1,620 | -35 | -2.1% | 400 |
| 2006/11/15 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 200 |
| 2006/11/14 | 1,625 | 1,655 | 1,625 | 1,655 | +15 | +0.9% | 2,400 |
| 2006/11/13 | 1,640 | 1,640 | 1,640 | 1,640 | -5 | -0.3% | 200 |
| 2006/11/10 | 1,650 | 1,650 | 1,565 | 1,645 | ±0 | ±0% | 7,200 |
| 2006/11/09 | 1,645 | 1,645 | 1,645 | 1,645 | +25 | +1.5% | 200 |
| 2006/11/08 | 1,675 | 1,675 | 1,620 | 1,620 | -55 | -3.3% | 7,800 |
| 2006/11/07 | 1,695 | 1,695 | 1,675 | 1,675 | -25 | -1.5% | 600 |
| 2006/11/06 | 1,700 | 1,700 | 1,700 | 1,700 | +40 | +2.4% | 200 |
| 2006/11/02 | 1,665 | 1,675 | 1,655 | 1,660 | ±0 | ±0% | 1,600 |
| 2006/11/01 | 1,705 | 1,705 | 1,660 | 1,660 | -40 | -2.4% | 2,000 |
| 2006/10/31 | 1,695 | 1,700 | 1,675 | 1,700 | -15 | -0.9% | 2,400 |
| 2006/10/30 | 1,710 | 1,725 | 1,690 | 1,715 | -10 | -0.6% | 17,600 |
| 2006/10/27 | 1,730 | 1,730 | 1,720 | 1,725 | -5 | -0.3% | 6,800 |
| 2006/10/26 | 1,705 | 1,730 | 1,700 | 1,730 | +20 | +1.2% | 17,600 |
| 2006/10/25 | 1,715 | 1,725 | 1,710 | 1,710 | +10 | +0.6% | 16,200 |
| 2006/10/24 | 1,715 | 1,725 | 1,700 | 1,700 | -15 | -0.9% | 2,000 |
| 2006/10/23 | 1,700 | 1,715 | 1,690 | 1,715 | +25 | +1.5% | 7,200 |
| 2006/10/20 | 1,700 | 1,700 | 1,690 | 1,690 | -10 | -0.6% | 29,600 |
| 2006/10/19 | 1,690 | 1,700 | 1,680 | 1,700 | +10 | +0.6% | 5,400 |
| 2006/10/18 | 1,685 | 1,690 | 1,685 | 1,690 | +30 | +1.8% | 1,200 |
| 2006/10/17 | 1,655 | 1,690 | 1,650 | 1,660 | +5 | +0.3% | 5,000 |
| 2006/10/16 | 1,675 | 1,700 | 1,630 | 1,655 | -20 | -1.2% | 4,600 |
| 2006/10/13 | 1,650 | 1,675 | 1,650 | 1,675 | +25 | +1.5% | 11,800 |
| 2006/10/12 | 1,625 | 1,650 | 1,625 | 1,650 | +5 | +0.3% | 1,800 |
| 2006/10/11 | 1,620 | 1,645 | 1,620 | 1,645 | +20 | +1.2% | 2,600 |
| 2006/10/10 | 1,620 | 1,660 | 1,620 | 1,625 | -25 | -1.5% | 2,200 |
| 2006/10/06 | 1,645 | 1,650 | 1,645 | 1,650 | +5 | +0.3% | 3,200 |
| 2006/10/05 | 1,615 | 1,650 | 1,610 | 1,645 | +25 | +1.5% | 4,200 |
| 2006/10/04 | 1,615 | 1,620 | 1,615 | 1,620 | +10 | +0.6% | 1,600 |
| 2006/10/03 | 1,610 | 1,610 | 1,605 | 1,610 | -25 | -1.5% | 800 |
| 2006/10/02 | 1,660 | 1,660 | 1,620 | 1,635 | ±0 | ±0% | 1,200 |
| 2006/09/29 | 1,650 | 1,680 | 1,635 | 1,635 | +15 | +0.9% | 13,600 |
| 2006/09/28 | 1,620 | 1,620 | 1,620 | 1,620 | +5 | +0.3% | 600 |
| 2006/09/27 | 1,615 | 1,615 | 1,615 | 1,615 | -20 | -1.2% | 200 |
| 2006/09/26 | 1,635 | 1,635 | 1,635 | 1,635 | ±0 | ±0% | 200 |
| 2006/09/25 | 1,650 | 1,650 | 1,610 | 1,635 | ±0 | ±0% | 2,000 |
| 2006/09/22 | 1,605 | 1,635 | 1,600 | 1,635 | +30 | +1.9% | 3,000 |
| 2006/09/21 | 1,605 | 1,605 | 1,605 | 1,605 | -5 | -0.3% | 200 |
| 2006/09/20 | 1,605 | 1,650 | 1,605 | 1,610 | -75 | -4.5% | 3,600 |
4401～
4450
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 | 128,800円 | +6.6% | +1.3% | 3.49% | 11.25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 | 88,600円 | +11.0% | +21.8% | 4.74% | 21.41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 | 27,400円 | -0.9% | - | 0.00% | 4.16倍 | 1.16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
