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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 1,352.5 | 1,352.5 | 1,275 | 1,300 | -30 | -2.3% | 8,000 |
| 2006/02/10 | 1,370 | 1,370 | 1,325 | 1,330 | -40 | -2.9% | 7,800 |
| 2006/02/09 | 1,380 | 1,380 | 1,370 | 1,370 | +5 | +0.4% | 2,600 |
| 2006/02/08 | 1,375 | 1,380 | 1,360 | 1,365 | +5 | +0.4% | 23,600 |
| 2006/02/07 | 1,357.5 | 1,365 | 1,355 | 1,360 | +10 | +0.7% | 13,200 |
| 2006/02/06 | 1,347.5 | 1,350 | 1,322.5 | 1,350 | +42.5 | +3.3% | 10,000 |
| 2006/02/03 | 1,340 | 1,340 | 1,300 | 1,307.5 | -32.5 | -2.4% | 4,600 |
| 2006/02/02 | 1,310 | 1,370 | 1,310 | 1,340 | +10 | +0.8% | 4,600 |
| 2006/02/01 | 1,345 | 1,395 | 1,315 | 1,330 | -55 | -4% | 12,400 |
| 2006/01/31 | 1,437.5 | 1,437.5 | 1,355 | 1,385 | -27.5 | -1.9% | 19,200 |
| 2006/01/30 | 1,372.5 | 1,415 | 1,350 | 1,412.5 | +75 | +5.6% | 38,600 |
| 2006/01/27 | 1,270 | 1,375 | 1,270 | 1,337.5 | +72.5 | +5.7% | 22,000 |
| 2006/01/26 | 1,262.5 | 1,270 | 1,255 | 1,265 | -35 | -2.7% | 20,200 |
| 2006/01/25 | 1,392.5 | 1,395 | 1,265 | 1,300 | -100 | -7.1% | 21,000 |
| 2006/01/24 | 1,320 | 1,400 | 1,320 | 1,400 | +80 | +6.1% | 84,400 |
| 2006/01/23 | 1,275 | 1,320 | 1,255 | 1,320 | +70 | +5.6% | 54,400 |
| 2006/01/20 | 1,210 | 1,260 | 1,210 | 1,250 | +47.5 | +4% | 56,800 |
| 2006/01/19 | 1,137.5 | 1,207.5 | 1,137.5 | 1,202.5 | +37.5 | +3.2% | 15,000 |
| 2006/01/18 | 1,200 | 1,200 | 1,142.5 | 1,165 | -37.5 | -3.1% | 42,400 |
| 2006/01/17 | 1,192.5 | 1,212.5 | 1,150 | 1,202.5 | +10 | +0.8% | 46,000 |
| 2006/01/16 | 1,142.5 | 1,192.5 | 1,142.5 | 1,192.5 | +50 | +4.4% | 34,000 |
| 2006/01/13 | 1,147.5 | 1,150 | 1,140 | 1,142.5 | -5 | -0.4% | 7,200 |
| 2006/01/12 | 1,150 | 1,150 | 1,135 | 1,147.5 | -2.5 | -0.2% | 12,000 |
| 2006/01/11 | 1,147.5 | 1,157.5 | 1,135 | 1,150 | +5 | +0.4% | 36,400 |
| 2006/01/10 | 1,145 | 1,150 | 1,140 | 1,145 | -2.5 | -0.2% | 14,600 |
| 2006/01/06 | 1,147.5 | 1,147.5 | 1,135 | 1,147.5 | ±0 | ±0% | 17,000 |
| 2006/01/05 | 1,150 | 1,150 | 1,140 | 1,147.5 | +7.5 | +0.7% | 9,800 |
| 2006/01/04 | 1,145 | 1,150 | 1,135 | 1,140 | -5 | -0.4% | 5,400 |
| 2005/12/30 | 1,125 | 1,147.5 | 1,125 | 1,145 | +17.5 | +1.6% | 7,200 |
| 2005/12/29 | 1,130 | 1,130 | 1,120 | 1,127.5 | -2.5 | -0.2% | 6,800 |
| 2005/12/28 | 1,115 | 1,130 | 1,102.5 | 1,130 | +30 | +2.7% | 9,200 |
| 2005/12/27 | 1,120 | 1,120 | 1,097.5 | 1,100 | -20 | -1.8% | 21,400 |
| 2005/12/26 | 1,115 | 1,132.5 | 1,107.5 | 1,120 | -50 | -4.3% | 16,600 |
| 2005/12/22 | 1,167.5 | 1,180 | 1,160 | 1,170 | +2.5 | +0.2% | 10,000 |
| 2005/12/21 | 1,155 | 1,172.5 | 1,150 | 1,167.5 | ±0 | ±0% | 16,200 |
| 2005/12/20 | 1,167.5 | 1,180 | 1,167.5 | 1,167.5 | ±0 | ±0% | 9,200 |
| 2005/12/19 | 1,160 | 1,175 | 1,150 | 1,167.5 | +10 | +0.9% | 7,200 |
| 2005/12/16 | 1,170 | 1,170 | 1,157.5 | 1,157.5 | -12.5 | -1.1% | 7,000 |
| 2005/12/15 | 1,175 | 1,175 | 1,165 | 1,170 | +2.5 | +0.2% | 13,000 |
| 2005/12/14 | 1,145 | 1,170 | 1,145 | 1,167.5 | +30 | +2.6% | 33,400 |
| 2005/12/13 | 1,130 | 1,137.5 | 1,130 | 1,137.5 | +15 | +1.3% | 26,600 |
| 2005/12/12 | 1,122.5 | 1,125 | 1,110 | 1,122.5 | +15 | +1.4% | 12,600 |
| 2005/12/09 | 1,125 | 1,125 | 1,090 | 1,107.5 | -2.5 | -0.2% | 11,600 |
| 2005/12/08 | 1,125 | 1,125 | 1,100 | 1,110 | -15 | -1.3% | 6,400 |
| 2005/12/07 | 1,125 | 1,135 | 1,120 | 1,125 | ±0 | ±0% | 6,400 |
| 2005/12/06 | 1,125 | 1,140 | 1,120 | 1,125 | ±0 | ±0% | 13,400 |
| 2005/12/05 | 1,115 | 1,125 | 1,100 | 1,125 | +10 | +0.9% | 20,000 |
| 2005/12/02 | 1,110 | 1,115 | 1,100 | 1,115 | +5 | +0.5% | 9,000 |
| 2005/12/01 | 1,102.5 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 8,200 |
| 2005/11/30 | 1,085 | 1,120 | 1,085 | 1,100 | +20 | +1.9% | 25,800 |
4601～
4650
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
