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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 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 |
| 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 |
4801～
4850
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
