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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 1,700 | 1,725 | 1,700 | 1,725 | +50 | +3% | 1,800 |
| 2006/06/09 | 1,630 | 1,725 | 1,630 | 1,675 | +20 | +1.2% | 3,400 |
| 2006/06/08 | 1,650 | 1,700 | 1,650 | 1,655 | -65 | -3.8% | 12,800 |
| 2006/06/07 | 1,715 | 1,740 | 1,715 | 1,720 | +20 | +1.2% | 13,200 |
| 2006/06/06 | 1,655 | 1,745 | 1,650 | 1,700 | +25 | +1.5% | 7,000 |
| 2006/06/05 | 1,725 | 1,725 | 1,675 | 1,675 | -25 | -1.5% | 5,200 |
| 2006/06/02 | 1,690 | 1,750 | 1,635 | 1,700 | -40 | -2.3% | 17,200 |
| 2006/06/01 | 1,770 | 1,770 | 1,700 | 1,740 | ±0 | ±0% | 13,000 |
| 2006/05/31 | 1,730 | 1,775 | 1,700 | 1,740 | +15 | +0.9% | 4,400 |
| 2006/05/30 | 1,775 | 1,775 | 1,725 | 1,725 | -25 | -1.4% | 5,400 |
| 2006/05/29 | 1,765 | 1,770 | 1,730 | 1,750 | +10 | +0.6% | 6,800 |
| 2006/05/26 | 1,750 | 1,750 | 1,700 | 1,740 | -10 | -0.6% | 9,000 |
| 2006/05/25 | 1,740 | 1,750 | 1,715 | 1,750 | +50 | +2.9% | 4,000 |
| 2006/05/24 | 1,725 | 1,725 | 1,640 | 1,700 | -50 | -2.9% | 8,200 |
| 2006/05/23 | 1,750 | 1,750 | 1,705 | 1,750 | -10 | -0.6% | 5,200 |
| 2006/05/22 | 1,810 | 1,815 | 1,725 | 1,760 | -5 | -0.3% | 12,200 |
| 2006/05/19 | 1,800 | 1,800 | 1,750 | 1,765 | -35 | -1.9% | 11,400 |
| 2006/05/18 | 1,800 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 12,600 |
| 2006/05/17 | 1,750 | 1,840 | 1,705 | 1,800 | +25 | +1.4% | 19,400 |
| 2006/05/16 | 1,790 | 1,790 | 1,730 | 1,775 | -15 | -0.8% | 13,200 |
| 2006/05/15 | 1,795 | 1,825 | 1,760 | 1,790 | -10 | -0.6% | 12,600 |
| 2006/05/12 | 1,775 | 1,800 | 1,750 | 1,800 | -25 | -1.4% | 10,800 |
| 2006/05/11 | 1,800 | 1,830 | 1,780 | 1,825 | +5 | +0.3% | 12,200 |
| 2006/05/10 | 1,825 | 1,835 | 1,790 | 1,820 | +20 | +1.1% | 9,200 |
| 2006/05/09 | 1,790 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 5,000 |
| 2006/05/08 | 1,825 | 1,825 | 1,780 | 1,800 | -25 | -1.4% | 10,400 |
| 2006/05/02 | 1,775 | 1,825 | 1,775 | 1,825 | +25 | +1.4% | 10,400 |
| 2006/05/01 | 1,785 | 1,845 | 1,730 | 1,800 | +15 | +0.8% | 16,800 |
| 2006/04/28 | 1,820 | 1,820 | 1,775 | 1,785 | -50 | -2.7% | 12,000 |
| 2006/04/27 | 1,795 | 1,835 | 1,785 | 1,835 | +30 | +1.7% | 6,400 |
| 2006/04/26 | 1,855 | 1,855 | 1,780 | 1,805 | -55 | -3% | 29,800 |
| 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 |
4701～
4750
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 | 133,400円 | +6.2% | +15.3% | 3.37% | 9.42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 | 34,200円 | -37.2% | - | 3.51% | - | 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 | 87,500円 | +12.3% | +11.2% | 5.03% | 19.97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 | 19,000円 | -3.4% | -48.9% | 0.00% | 4.75倍 | 0.65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
