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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,590 | 1,595 | 1,580 | 1,590 | ±0 | ±0% | 1,200 |
| 2006/08/21 | 1,590 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 600 |
| 2006/08/18 | 1,625 | 1,625 | 1,585 | 1,590 | -10 | -0.6% | 1,800 |
| 2006/08/17 | 1,575 | 1,600 | 1,550 | 1,600 | ±0 | ±0% | 6,800 |
| 2006/08/16 | 1,600 | 1,600 | 1,505 | 1,600 | ±0 | ±0% | 16,200 |
| 2006/08/15 | 1,550 | 1,600 | 1,540 | 1,600 | +50 | +3.2% | 6,600 |
| 2006/08/14 | 1,550 | 1,575 | 1,545 | 1,550 | -50 | -3.1% | 5,400 |
| 2006/08/11 | 1,640 | 1,640 | 1,555 | 1,600 | -40 | -2.4% | 3,200 |
| 2006/08/10 | 1,605 | 1,645 | 1,600 | 1,640 | +40 | +2.5% | 3,200 |
| 2006/08/09 | 1,595 | 1,600 | 1,580 | 1,600 | +25 | +1.6% | 4,200 |
| 2006/08/08 | 1,550 | 1,575 | 1,550 | 1,575 | +20 | +1.3% | 1,800 |
| 2006/08/07 | 1,530 | 1,555 | 1,530 | 1,555 | +25 | +1.6% | 3,400 |
| 2006/08/04 | 1,540 | 1,540 | 1,530 | 1,530 | -15 | -1% | 5,000 |
| 2006/08/03 | 1,525 | 1,545 | 1,525 | 1,545 | +5 | +0.3% | 14,600 |
| 2006/08/02 | 1,540 | 1,540 | 1,535 | 1,540 | +40 | +2.7% | 1,200 |
| 2006/08/01 | 1,545 | 1,545 | 1,495 | 1,500 | -55 | -3.5% | 4,200 |
| 2006/07/31 | 1,550 | 1,585 | 1,550 | 1,555 | -30 | -1.9% | 4,200 |
| 2006/07/28 | 1,600 | 1,610 | 1,550 | 1,585 | -15 | -0.9% | 11,600 |
| 2006/07/27 | 1,600 | 1,600 | 1,575 | 1,600 | -25 | -1.5% | 2,800 |
| 2006/07/26 | 1,575 | 1,625 | 1,525 | 1,625 | ±0 | ±0% | 3,000 |
| 2006/07/25 | 1,650 | 1,650 | 1,600 | 1,625 | -25 | -1.5% | 1,800 |
| 2006/07/24 | 1,625 | 1,650 | 1,600 | 1,650 | +15 | +0.9% | 2,200 |
| 2006/07/21 | 1,640 | 1,640 | 1,575 | 1,635 | +35 | +2.2% | 5,000 |
| 2006/07/20 | 1,565 | 1,640 | 1,565 | 1,600 | +45 | +2.9% | 2,600 |
| 2006/07/19 | 1,600 | 1,600 | 1,545 | 1,555 | +15 | +1% | 3,800 |
| 2006/07/18 | 1,565 | 1,590 | 1,540 | 1,540 | +5 | +0.3% | 8,400 |
| 2006/07/14 | 1,497.5 | 1,535 | 1,477.5 | 1,535 | +40 | +2.7% | 2,200 |
| 2006/07/13 | 1,497.5 | 1,497.5 | 1,495 | 1,495 | +32.5 | +2.2% | 400 |
| 2006/07/12 | 1,442.5 | 1,475 | 1,442.5 | 1,462.5 | -12.5 | -0.8% | 1,800 |
| 2006/07/11 | 1,575 | 1,575 | 1,450 | 1,475 | -75 | -4.8% | 8,000 |
| 2006/07/10 | 1,550 | 1,595 | 1,550 | 1,550 | -15 | -1% | 2,400 |
| 2006/07/07 | 1,600 | 1,605 | 1,550 | 1,565 | -35 | -2.2% | 5,000 |
| 2006/07/06 | 1,620 | 1,620 | 1,520 | 1,600 | -30 | -1.8% | 23,800 |
| 2006/07/05 | 1,630 | 1,630 | 1,600 | 1,630 | ±0 | ±0% | 13,000 |
| 2006/07/04 | 1,625 | 1,650 | 1,610 | 1,630 | -45 | -2.7% | 21,800 |
| 2006/07/03 | 1,660 | 1,675 | 1,650 | 1,675 | -10 | -0.6% | 7,200 |
| 2006/06/30 | 1,775 | 1,775 | 1,685 | 1,685 | -65 | -3.7% | 14,000 |
| 2006/06/29 | 1,750 | 1,750 | 1,750 | 1,750 | +20 | +1.2% | 400 |
| 2006/06/28 | 1,765 | 1,765 | 1,730 | 1,730 | -45 | -2.5% | 2,200 |
| 2006/06/27 | 1,795 | 1,795 | 1,775 | 1,775 | +30 | +1.7% | 600 |
| 2006/06/26 | 1,800 | 1,800 | 1,745 | 1,745 | -30 | -1.7% | 4,800 |
| 2006/06/23 | 1,760 | 1,775 | 1,760 | 1,775 | +35 | +2% | 2,600 |
| 2006/06/22 | 1,740 | 1,765 | 1,700 | 1,740 | -10 | -0.6% | 8,800 |
| 2006/06/21 | 1,800 | 1,800 | 1,750 | 1,750 | -50 | -2.8% | 3,000 |
| 2006/06/20 | 1,795 | 1,800 | 1,750 | 1,800 | +10 | +0.6% | 9,000 |
| 2006/06/19 | 1,765 | 1,795 | 1,735 | 1,790 | +85 | +5% | 15,000 |
| 2006/06/16 | 1,750 | 1,750 | 1,705 | 1,705 | -30 | -1.7% | 10,200 |
| 2006/06/15 | 1,725 | 1,745 | 1,725 | 1,735 | +20 | +1.2% | 4,000 |
| 2006/06/14 | 1,675 | 1,725 | 1,675 | 1,715 | +10 | +0.6% | 8,200 |
| 2006/06/13 | 1,720 | 1,725 | 1,675 | 1,705 | -20 | -1.2% | 7,600 |
4651～
4700
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 | 134,500円 | +6.2% | +15.3% | 3.35% | 9.50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 | 34,500円 | -37.2% | - | 3.48% | - | 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 | 87,300円 | +12.3% | +11.2% | 5.04% | 19.92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 | 19,200円 | -3.4% | -48.9% | 0.00% | 4.80倍 | 0.66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
