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 |
|---|---|---|---|---|---|---|---|
| 2004/11/19 | 1,330 | 1,360 | 1,290 | 1,290 | -50 | -3.7% | 34,000 |
| 2004/11/18 | 1,230 | 1,340 | 1,220 | 1,340 | +110 | +8.9% | 68,000 |
| 2004/11/17 | 1,210 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 12,000 |
| 2004/11/16 | 1,200 | 1,220 | 1,200 | 1,210 | +10 | +0.8% | 8,000 |
| 2004/11/15 | 1,220 | 1,220 | 1,170 | 1,200 | -20 | -1.6% | 36,000 |
| 2004/11/12 | 1,210 | 1,220 | 1,200 | 1,220 | +10 | +0.8% | 17,000 |
| 2004/11/11 | 1,180 | 1,210 | 1,170 | 1,210 | +30 | +2.5% | 12,000 |
| 2004/11/10 | 1,190 | 1,190 | 1,160 | 1,180 | -10 | -0.8% | 15,000 |
| 2004/11/09 | 1,170 | 1,190 | 1,160 | 1,190 | -10 | -0.8% | 11,000 |
| 2004/11/08 | 1,220 | 1,240 | 1,200 | 1,200 | -50 | -4% | 24,000 |
| 2004/11/05 | 1,200 | 1,280 | 1,200 | 1,250 | +90 | +7.8% | 25,000 |
| 2004/11/04 | 1,340 | 1,430 | 1,160 | 1,160 | -110 | -8.7% | 90,000 |
| 2004/11/02 | 1,190 | 1,320 | 1,190 | 1,270 | +80 | +6.7% | 94,000 |
| 2004/11/01 | 1,120 | 1,190 | 1,110 | 1,190 | +80 | +7.2% | 48,000 |
| 2004/10/29 | 1,100 | 1,110 | 1,070 | 1,110 | +10 | +0.9% | 14,000 |
| 2004/10/28 | 1,060 | 1,110 | 1,060 | 1,100 | +60 | +5.8% | 49,000 |
| 2004/10/27 | 1,040 | 1,050 | 1,000 | 1,040 | +10 | +1% | 39,000 |
| 2004/10/26 | 1,010 | 1,080 | 1,000 | 1,030 | ±0 | ±0% | 31,000 |
| 2004/10/25 | 1,040 | 1,040 | 1,030 | 1,030 | -20 | -1.9% | 3,000 |
| 2004/10/22 | 989 | 1,050 | 965 | 1,050 | +50 | +5% | 27,000 |
| 2004/10/21 | 1,050 | 1,050 | 1,000 | 1,000 | -90 | -8.3% | 13,000 |
| 2004/10/20 | 1,150 | 1,150 | 1,030 | 1,090 | -80 | -6.8% | 107,000 |
| 2004/10/19 | 1,110 | 1,220 | 1,110 | 1,170 | +120 | +11.4% | 117,000 |
| 2004/10/18 | 1,000 | 1,050 | 1,000 | 1,050 | +100 | +10.5% | 36,000 |
| 2004/10/15 | 966 | 966 | 925 | 950 | -40 | -4% | 32,000 |
| 2004/10/14 | 1,030 | 1,040 | 980 | 990 | -50 | -4.8% | 29,000 |
| 2004/10/13 | 998 | 1,070 | 998 | 1,040 | +40 | +4% | 66,000 |
| 2004/10/12 | 950 | 1,000 | 950 | 1,000 | +50 | +5.3% | 55,000 |
| 2004/10/08 | 936 | 950 | 935 | 950 | +20 | +2.2% | 27,000 |
| 2004/10/07 | 907 | 930 | 907 | 930 | +30 | +3.3% | 16,000 |
| 2004/10/06 | 910 | 910 | 889 | 900 | - | - | 12,000 |
| 2004/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/04 | 889 | 900 | 889 | 899 | +19 | +2.2% | 4,000 |
| 2004/10/01 | 860 | 880 | 860 | 880 | -6 | -0.7% | 11,000 |
| 2004/09/30 | 850 | 886 | 850 | 886 | +26 | +3% | 17,000 |
| 2004/09/29 | 870 | 870 | 860 | 860 | -20 | -2.3% | 4,000 |
| 2004/09/28 | 890 | 890 | 880 | 880 | -10 | -1.1% | 2,000 |
| 2004/09/27 | 895 | 895 | 890 | 890 | -1 | -0.1% | 3,000 |
| 2004/09/24 | 891 | 891 | 890 | 891 | -9 | -1% | 8,000 |
| 2004/09/22 | 910 | 910 | 900 | 900 | -15 | -1.6% | 11,000 |
| 2004/09/21 | 916 | 916 | 915 | 915 | +5 | +0.5% | 2,000 |
| 2004/09/17 | 910 | 910 | 910 | 910 | +5 | +0.6% | 1,000 |
| 2004/09/16 | 900 | 905 | 900 | 905 | +5 | +0.6% | 5,000 |
| 2004/09/15 | 909 | 909 | 900 | 900 | -10 | -1.1% | 16,000 |
| 2004/09/14 | 915 | 915 | 910 | 910 | ±0 | ±0% | 12,000 |
| 2004/09/13 | 920 | 920 | 910 | 910 | - | - | 2,000 |
| 2004/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/09 | 930 | 950 | 930 | 950 | +30 | +3.3% | 5,000 |
| 2004/09/08 | 920 | 920 | 920 | 920 | ±0 | ±0% | 6,000 |
| 2004/09/07 | 920 | 920 | 910 | 920 | +17 | +1.9% | 3,000 |
4901～
4950
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
