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 |
|---|---|---|---|---|---|---|---|
| 2005/09/08 | 1,075 | 1,075 | 999.5 | 1,040 | -45 | -4.1% | 36,600 |
| 2005/09/07 | 1,150 | 1,150 | 1,075 | 1,085 | -35 | -3.1% | 80,800 |
| 2005/09/06 | 1,035 | 1,170 | 1,035 | 1,120 | +80 | +7.7% | 193,000 |
| 2005/09/05 | 977 | 1,075 | 975 | 1,040 | +78 | +8.1% | 81,400 |
| 2005/09/02 | 961 | 970 | 960.5 | 962 | +12 | +1.3% | 23,000 |
| 2005/09/01 | 950 | 955 | 950 | 950 | ±0 | ±0% | 19,600 |
| 2005/08/31 | 950.5 | 952 | 945.5 | 950 | +1 | +0.1% | 25,200 |
| 2005/08/30 | 949.5 | 952 | 945 | 949 | ±0 | ±0% | 34,800 |
| 2005/08/29 | 950 | 950 | 947 | 949 | -11 | -1.1% | 35,200 |
| 2005/08/26 | 965 | 965 | 930 | 960 | -10 | -1% | 61,800 |
| 2005/08/25 | 970 | 975 | 965.5 | 970 | -5 | -0.5% | 31,400 |
| 2005/08/24 | 970 | 975 | 965 | 975 | -9.5 | -1% | 43,600 |
| 2005/08/23 | 1,000 | 1,000 | 965 | 984.5 | -48 | -4.6% | 104,000 |
| 2005/08/22 | 1,050 | 1,050 | 997.5 | 1,032.5 | -22.5 | -2.1% | 80,800 |
| 2005/08/19 | 1,060 | 1,060 | 1,035 | 1,055 | -15 | -1.4% | 31,400 |
| 2005/08/18 | 1,060 | 1,095 | 1,060 | 1,070 | +10 | +0.9% | 11,600 |
| 2005/08/17 | 1,100 | 1,100 | 1,047.5 | 1,060 | -45 | -4.1% | 37,800 |
| 2005/08/16 | 1,120 | 1,120 | 1,105 | 1,105 | -15 | -1.3% | 9,200 |
| 2005/08/15 | 1,105 | 1,130 | 1,105 | 1,120 | -25 | -2.2% | 8,600 |
| 2005/08/12 | 1,150 | 1,150 | 1,050 | 1,145 | -5 | -0.4% | 17,200 |
| 2005/08/11 | 1,152.5 | 1,172.5 | 1,150 | 1,150 | -17.5 | -1.5% | 19,200 |
| 2005/08/10 | 1,175 | 1,175 | 1,152.5 | 1,167.5 | +10 | +0.9% | 18,000 |
| 2005/08/09 | 1,165 | 1,165 | 1,157.5 | 1,157.5 | -7.5 | -0.6% | 6,600 |
| 2005/08/08 | 1,160 | 1,165 | 1,152.5 | 1,165 | ±0 | ±0% | 3,600 |
| 2005/08/05 | 1,165 | 1,180 | 1,157.5 | 1,165 | +10 | +0.9% | 4,200 |
| 2005/08/04 | 1,187.5 | 1,187.5 | 1,155 | 1,155 | -30 | -2.5% | 12,600 |
| 2005/08/03 | 1,167.5 | 1,187.5 | 1,162.5 | 1,185 | ±0 | ±0% | 14,000 |
| 2005/08/02 | 1,155 | 1,185 | 1,150 | 1,185 | +12.5 | +1.1% | 12,400 |
| 2005/08/01 | 1,150 | 1,177.5 | 1,150 | 1,172.5 | -7.5 | -0.6% | 13,800 |
| 2005/07/29 | 1,172.5 | 1,180 | 1,167.5 | 1,180 | -5 | -0.4% | 6,200 |
| 2005/07/28 | 1,177.5 | 1,197.5 | 1,172.5 | 1,185 | +15 | +1.3% | 8,000 |
| 2005/07/27 | 1,150 | 1,180 | 1,150 | 1,170 | +5 | +0.4% | 15,400 |
| 2005/07/26 | 1,155 | 1,165 | 1,140 | 1,165 | +10 | +0.9% | 19,800 |
| 2005/07/25 | 1,155 | 1,160 | 1,150 | 1,155 | ±0 | ±0% | 11,000 |
| 2005/07/22 | 1,165 | 1,165 | 1,150 | 1,155 | -10 | -0.9% | 7,800 |
| 2005/07/21 | 1,170 | 1,170 | 1,155 | 1,165 | -5 | -0.4% | 7,200 |
| 2005/07/20 | 1,175 | 1,175 | 1,150 | 1,170 | +15 | +1.3% | 9,600 |
| 2005/07/19 | 1,157.5 | 1,170 | 1,150 | 1,155 | -10 | -0.9% | 9,400 |
| 2005/07/15 | 1,152.5 | 1,175 | 1,150 | 1,165 | +7.5 | +0.6% | 9,800 |
| 2005/07/14 | 1,155 | 1,160 | 1,150 | 1,157.5 | -12.5 | -1.1% | 14,800 |
| 2005/07/13 | 1,187.5 | 1,187.5 | 1,150 | 1,170 | -17.5 | -1.5% | 42,800 |
| 2005/07/12 | 1,200 | 1,200 | 1,180 | 1,187.5 | -7.5 | -0.6% | 18,000 |
| 2005/07/11 | 1,185 | 1,240 | 1,150 | 1,195 | -70 | -5.5% | 46,800 |
| 2005/07/08 | 1,267.5 | 1,270 | 1,250 | 1,265 | +15 | +1.2% | 5,800 |
| 2005/07/07 | 1,262.5 | 1,262.5 | 1,250 | 1,250 | -20 | -1.6% | 4,000 |
| 2005/07/06 | 1,275 | 1,275 | 1,250 | 1,270 | +5 | +0.4% | 11,800 |
| 2005/07/05 | 1,267.5 | 1,277.5 | 1,265 | 1,265 | ±0 | ±0% | 23,200 |
| 2005/07/04 | 1,275 | 1,282.5 | 1,265 | 1,265 | -2.5 | -0.2% | 21,200 |
| 2005/07/01 | 1,270 | 1,280 | 1,265 | 1,267.5 | +7.5 | +0.6% | 5,000 |
| 2005/06/30 | 1,245 | 1,265 | 1,245 | 1,260 | -5 | -0.4% | 9,200 |
4801～
4850
件表示中 / 5248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 | 117,000円 | +6.2% | +15.3% | 3.85% | 8.25倍 | 0.49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 | 26,000円 | +18.8% | -91.5% | 4.62% | - | 0.26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 | 83,000円 | +12.3% | +11.2% | 5.30% | 18.94倍 | 1.90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 | 17,500円 | -3.4% | -48.9% | 0.00% | 4.38倍 | 0.61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 | - | +17.0% | -57.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
