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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 2005/06/29 | 1,250 | 1,265 | 1,240 | 1,265 | +7.5 | +0.6% | 9,200 |
| 2005/06/28 | 1,247.5 | 1,260 | 1,235 | 1,257.5 | +17.5 | +1.4% | 32,400 |
| 2005/06/27 | 1,240 | 1,250 | 1,232.5 | 1,240 | +10 | +0.8% | 10,000 |
| 2005/06/24 | 1,252.5 | 1,255 | 1,230 | 1,230 | -25 | -2% | 11,400 |
| 2005/06/23 | 1,262.5 | 1,265 | 1,255 | 1,255 | -2.5 | -0.2% | 14,000 |
| 2005/06/22 | 1,250 | 1,257.5 | 1,242.5 | 1,257.5 | +12.5 | +1% | 10,000 |
| 2005/06/21 | 1,255 | 1,260 | 1,245 | 1,245 | -25 | -2% | 13,200 |
| 2005/06/20 | 1,255 | 1,275 | 1,255 | 1,270 | -5 | -0.4% | 11,600 |
| 2005/06/17 | 1,275 | 1,282.5 | 1,267.5 | 1,275 | +10 | +0.8% | 14,600 |
| 2005/06/16 | 1,275 | 1,275 | 1,257.5 | 1,265 | +7.5 | +0.6% | 6,800 |
| 2005/06/15 | 1,250 | 1,272.5 | 1,250 | 1,257.5 | -17.5 | -1.4% | 10,000 |
| 2005/06/14 | 1,260 | 1,275 | 1,245 | 1,275 | +20 | +1.6% | 5,800 |
| 2005/06/13 | 1,265 | 1,265 | 1,250 | 1,255 | -5 | -0.4% | 11,800 |
| 2005/06/10 | 1,275 | 1,280 | 1,260 | 1,260 | -15 | -1.2% | 6,600 |
| 2005/06/09 | 1,262.5 | 1,300 | 1,260 | 1,275 | -5 | -0.4% | 6,400 |
| 2005/06/08 | 1,275 | 1,280 | 1,257.5 | 1,280 | -5 | -0.4% | 5,200 |
4901～
4950
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
