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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,082.5 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 12,400 |
| 2005/11/28 | 1,090 | 1,090 | 1,080 | 1,080 | -5 | -0.5% | 39,200 |
| 2005/11/25 | 1,090 | 1,090 | 1,080 | 1,085 | +5 | +0.5% | 31,800 |
| 2005/11/24 | 1,085 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 18,800 |
| 2005/11/22 | 1,090 | 1,095 | 1,085 | 1,085 | -5 | -0.5% | 8,200 |
| 2005/11/21 | 1,085 | 1,095 | 1,085 | 1,090 | +7.5 | +0.7% | 7,800 |
| 2005/11/18 | 1,090 | 1,090 | 1,080 | 1,082.5 | +2.5 | +0.2% | 9,200 |
| 2005/11/17 | 1,090 | 1,095 | 1,080 | 1,080 | -5 | -0.5% | 8,600 |
| 2005/11/16 | 1,090 | 1,090 | 1,085 | 1,085 | -5 | -0.5% | 5,800 |
| 2005/11/15 | 1,107.5 | 1,107.5 | 1,090 | 1,090 | -5 | -0.5% | 5,400 |
| 2005/11/14 | 1,092.5 | 1,105 | 1,090 | 1,095 | +5 | +0.5% | 8,400 |
| 2005/11/11 | 1,080 | 1,090 | 1,080 | 1,090 | +10 | +0.9% | 13,000 |
| 2005/11/10 | 1,070 | 1,085 | 1,047.5 | 1,080 | -15 | -1.4% | 15,800 |
| 2005/11/09 | 1,052.5 | 1,095 | 1,052.5 | 1,095 | ±0 | ±0% | 11,000 |
| 2005/11/08 | 1,080 | 1,095 | 1,075 | 1,095 | +15 | +1.4% | 9,600 |
| 2005/11/07 | 1,055 | 1,080 | 1,050 | 1,080 | +30 | +2.9% | 16,000 |
| 2005/11/04 | 1,037.5 | 1,055 | 1,032.5 | 1,050 | +20 | +1.9% | 9,400 |
| 2005/11/02 | 1,027.5 | 1,032.5 | 1,025 | 1,030 | +5 | +0.5% | 16,400 |
| 2005/11/01 | 1,040 | 1,040 | 1,025 | 1,025 | -25 | -2.4% | 1,400 |
| 2005/10/31 | 1,045 | 1,055 | 1,025 | 1,050 | +17.5 | +1.7% | 10,800 |
| 2005/10/28 | 1,025 | 1,032.5 | 1,010 | 1,032.5 | +22.5 | +2.2% | 4,000 |
| 2005/10/27 | 1,027.5 | 1,037.5 | 1,010 | 1,010 | -15 | -1.5% | 8,200 |
| 2005/10/26 | 1,012.5 | 1,025 | 1,012.5 | 1,025 | +12.5 | +1.2% | 4,600 |
| 2005/10/25 | 1,007.5 | 1,012.5 | 999.5 | 1,012.5 | +10 | +1% | 13,200 |
| 2005/10/24 | 1,002.5 | 1,005 | 1,000 | 1,002.5 | -2.5 | -0.2% | 5,600 |
| 2005/10/21 | 1,005 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 3,000 |
| 2005/10/20 | 1,000 | 1,010 | 1,000 | 1,005 | +2.5 | +0.2% | 12,000 |
| 2005/10/19 | 1,000 | 1,005 | 1,000 | 1,002.5 | -2.5 | -0.2% | 11,000 |
| 2005/10/18 | 1,035 | 1,035 | 990 | 1,005 | -30 | -2.9% | 31,000 |
| 2005/10/17 | 1,042.5 | 1,050 | 1,010 | 1,035 | -87.5 | -7.8% | 28,200 |
| 2005/10/14 | 1,115 | 1,135 | 1,110 | 1,122.5 | +7.5 | +0.7% | 10,600 |
| 2005/10/13 | 1,117.5 | 1,125 | 1,100 | 1,115 | -5 | -0.4% | 17,000 |
| 2005/10/12 | 1,125 | 1,135 | 1,115 | 1,120 | -5 | -0.4% | 6,200 |
| 2005/10/11 | 1,125 | 1,125 | 1,120 | 1,125 | +10 | +0.9% | 6,000 |
| 2005/10/07 | 1,115 | 1,120 | 1,110 | 1,115 | +5 | +0.5% | 2,600 |
| 2005/10/06 | 1,125 | 1,130 | 1,110 | 1,110 | -12.5 | -1.1% | 16,000 |
| 2005/10/05 | 1,115 | 1,122.5 | 1,112.5 | 1,122.5 | +10 | +0.9% | 7,800 |
| 2005/10/04 | 1,100 | 1,125 | 1,100 | 1,112.5 | +5 | +0.5% | 21,000 |
| 2005/10/03 | 1,115 | 1,115 | 1,105 | 1,107.5 | -2.5 | -0.2% | 10,600 |
| 2005/09/30 | 1,095 | 1,110 | 1,095 | 1,110 | +7.5 | +0.7% | 23,200 |
| 2005/09/29 | 1,117.5 | 1,117.5 | 1,102.5 | 1,102.5 | +2.5 | +0.2% | 9,400 |
| 2005/09/28 | 1,122.5 | 1,125 | 1,100 | 1,100 | -10 | -0.9% | 13,200 |
| 2005/09/27 | 1,100 | 1,120 | 1,090 | 1,110 | +17.5 | +1.6% | 23,400 |
| 2005/09/26 | 1,090 | 1,095 | 1,082.5 | 1,092.5 | +7.5 | +0.7% | 12,800 |
| 2005/09/22 | 1,082.5 | 1,087.5 | 1,075 | 1,085 | +12.5 | +1.2% | 19,400 |
| 2005/09/21 | 1,085 | 1,085 | 1,070 | 1,072.5 | +2.5 | +0.2% | 10,400 |
| 2005/09/20 | 1,060 | 1,075 | 1,057.5 | 1,070 | +15 | +1.4% | 14,800 |
| 2005/09/16 | 1,040 | 1,060 | 1,040 | 1,055 | +40 | +3.9% | 24,200 |
| 2005/09/15 | 1,037.5 | 1,037.5 | 1,005 | 1,015 | -30 | -2.9% | 25,400 |
| 2005/09/14 | 1,052.5 | 1,060 | 1,042.5 | 1,045 | -5 | -0.5% | 8,800 |
4651～
4700
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
