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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,875 | 1,895 | 1,850 | 1,860 | -45 | -2.4% | 14,000 |
| 2006/04/24 | 1,920 | 1,940 | 1,850 | 1,905 | -5 | -0.3% | 43,200 |
| 2006/04/21 | 1,845 | 1,975 | 1,825 | 1,910 | +65 | +3.5% | 80,200 |
| 2006/04/20 | 1,880 | 1,880 | 1,845 | 1,845 | +15 | +0.8% | 54,400 |
| 2006/04/19 | 1,775 | 1,840 | 1,765 | 1,830 | +55 | +3.1% | 78,800 |
| 2006/04/18 | 1,655 | 1,775 | 1,655 | 1,775 | +85 | +5% | 34,200 |
| 2006/04/17 | 1,750 | 1,750 | 1,655 | 1,690 | -85 | -4.8% | 18,200 |
| 2006/04/14 | 1,755 | 1,775 | 1,725 | 1,775 | +25 | +1.4% | 22,600 |
| 2006/04/13 | 1,730 | 1,755 | 1,710 | 1,750 | ±0 | ±0% | 20,000 |
| 2006/04/12 | 1,780 | 1,780 | 1,700 | 1,750 | +15 | +0.9% | 31,600 |
| 2006/04/11 | 1,865 | 1,865 | 1,730 | 1,735 | -130 | -7% | 93,600 |
| 2006/04/10 | 1,835 | 1,875 | 1,775 | 1,865 | +25 | +1.4% | 38,400 |
| 2006/04/07 | 1,850 | 1,850 | 1,775 | 1,840 | -25 | -1.3% | 22,000 |
| 2006/04/06 | 1,845 | 1,890 | 1,840 | 1,865 | +20 | +1.1% | 79,600 |
| 2006/04/05 | 1,775 | 1,875 | 1,755 | 1,845 | +220 | +13.5% | 210,600 |
| 2006/04/04 | 1,655 | 1,655 | 1,625 | 1,625 | -30 | -1.8% | 26,600 |
| 2006/04/03 | 1,550 | 1,665 | 1,545 | 1,655 | +105 | +6.8% | 82,600 |
| 2006/03/31 | 1,560 | 1,570 | 1,472.5 | 1,550 | -25 | -1.6% | 75,000 |
| 2006/03/30 | 1,545 | 1,600 | 1,510 | 1,575 | +50 | +3.3% | 47,600 |
| 2006/03/29 | 1,500 | 1,535 | 1,497.5 | 1,525 | +27.5 | +1.8% | 32,800 |
| 2006/03/28 | 1,487.5 | 1,497.5 | 1,475 | 1,497.5 | +22.5 | +1.5% | 49,200 |
| 2006/03/27 | 1,457.5 | 1,475 | 1,407.5 | 1,475 | +25 | +1.7% | 13,800 |
| 2006/03/24 | 1,382.5 | 1,450 | 1,382.5 | 1,450 | +50 | +3.6% | 17,000 |
| 2006/03/23 | 1,450 | 1,450 | 1,400 | 1,400 | -70 | -4.8% | 16,200 |
| 2006/03/22 | 1,400 | 1,485 | 1,400 | 1,470 | +85 | +6.1% | 60,400 |
| 2006/03/20 | 1,350 | 1,400 | 1,340 | 1,385 | +20 | +1.5% | 40,400 |
| 2006/03/17 | 1,275 | 1,415 | 1,275 | 1,365 | +95 | +7.5% | 131,600 |
| 2006/03/16 | 1,195 | 1,275 | 1,180 | 1,270 | +55 | +4.5% | 18,600 |
| 2006/03/15 | 1,195 | 1,215 | 1,195 | 1,215 | +5 | +0.4% | 400 |
| 2006/03/14 | 1,200 | 1,220 | 1,200 | 1,210 | +10 | +0.8% | 17,200 |
| 2006/03/13 | 1,220 | 1,230 | 1,190 | 1,200 | -15 | -1.2% | 8,000 |
| 2006/03/10 | 1,180 | 1,235 | 1,180 | 1,215 | +40 | +3.4% | 5,000 |
| 2006/03/09 | 1,175 | 1,175 | 1,175 | 1,175 | +10 | +0.9% | 200 |
| 2006/03/08 | 1,175 | 1,175 | 1,165 | 1,165 | -20 | -1.7% | 600 |
| 2006/03/07 | 1,162.5 | 1,185 | 1,160 | 1,185 | +25 | +2.2% | 3,200 |
| 2006/03/06 | 1,150 | 1,165 | 1,150 | 1,160 | -40 | -3.3% | 8,600 |
| 2006/03/03 | 1,222.5 | 1,225 | 1,200 | 1,200 | -32.5 | -2.6% | 3,600 |
| 2006/03/02 | 1,235 | 1,235 | 1,232.5 | 1,232.5 | -22.5 | -1.8% | 2,600 |
| 2006/03/01 | 1,250 | 1,262.5 | 1,225 | 1,255 | +5 | +0.4% | 7,800 |
| 2006/02/28 | 1,267.5 | 1,267.5 | 1,240 | 1,250 | -17.5 | -1.4% | 6,600 |
| 2006/02/27 | 1,240 | 1,270 | 1,232.5 | 1,267.5 | +27.5 | +2.2% | 6,800 |
| 2006/02/24 | 1,225 | 1,240 | 1,225 | 1,240 | -10 | -0.8% | 2,400 |
| 2006/02/23 | 1,225 | 1,255 | 1,210 | 1,250 | +5 | +0.4% | 5,800 |
| 2006/02/22 | 1,265 | 1,265 | 1,190 | 1,245 | -20 | -1.6% | 6,200 |
| 2006/02/21 | 1,175 | 1,275 | 1,155 | 1,265 | +110 | +9.5% | 8,400 |
| 2006/02/20 | 1,247.5 | 1,247.5 | 1,155 | 1,155 | -120 | -9.4% | 3,200 |
| 2006/02/17 | 1,255 | 1,280 | 1,240 | 1,275 | +25 | +2% | 22,800 |
| 2006/02/16 | 1,322.5 | 1,322.5 | 1,250 | 1,250 | -50 | -3.8% | 4,600 |
| 2006/02/15 | 1,290 | 1,300 | 1,275 | 1,300 | +25 | +2% | 11,000 |
| 2006/02/14 | 1,300 | 1,300 | 1,200 | 1,275 | -25 | -1.9% | 14,800 |
4551～
4600
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
