ＭＥＲＦ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 556 | 559 | 551 | 551 | -5 | -0.9% | 12,300 |
| 2025/06/13 | 559 | 559 | 556 | 556 | -1 | -0.2% | 3,600 |
| 2025/06/12 | 557 | 559 | 557 | 557 | +1 | +0.2% | 800 |
| 2025/06/11 | 560 | 560 | 556 | 556 | -3 | -0.5% | 4,500 |
| 2025/06/10 | 560 | 563 | 555 | 559 | +1 | +0.2% | 6,500 |
| 2025/06/09 | 555 | 559 | 553 | 558 | +6 | +1.1% | 5,700 |
| 2025/06/06 | 551 | 552 | 550 | 552 | +3 | +0.5% | 5,700 |
| 2025/06/05 | 545 | 549 | 544 | 549 | +4 | +0.7% | 4,800 |
| 2025/06/04 | 548 | 548 | 544 | 545 | -2 | -0.4% | 4,300 |
| 2025/06/03 | 545 | 547 | 540 | 547 | +2 | +0.4% | 6,500 |
| 2025/06/02 | 542 | 545 | 540 | 545 | +5 | +0.9% | 7,100 |
| 2025/05/30 | 541 | 543 | 538 | 540 | ±0 | ±0% | 3,200 |
| 2025/05/29 | 540 | 542 | 535 | 540 | +2 | +0.4% | 4,700 |
| 2025/05/28 | 541 | 541 | 535 | 538 | -2 | -0.4% | 6,900 |
| 2025/05/27 | 540 | 540 | 537 | 540 | +1 | +0.2% | 1,900 |
| 2025/05/26 | 539 | 539 | 535 | 539 | +4 | +0.7% | 3,700 |
| 2025/05/23 | 537 | 538 | 533 | 535 | -2 | -0.4% | 5,000 |
| 2025/05/22 | 537 | 537 | 534 | 537 | +3 | +0.6% | 3,100 |
| 2025/05/21 | 528 | 538 | 528 | 534 | +4 | +0.8% | 3,800 |
| 2025/05/20 | 541 | 541 | 528 | 530 | -8 | -1.5% | 13,000 |
| 2025/05/19 | 542 | 542 | 538 | 538 | -2 | -0.4% | 5,500 |
| 2025/05/16 | 540 | 541 | 538 | 540 | ±0 | ±0% | 7,300 |
| 2025/05/15 | 534 | 543 | 534 | 540 | +5 | +0.9% | 17,700 |
| 2025/05/14 | 538 | 538 | 535 | 535 | -3 | -0.6% | 2,600 |
| 2025/05/13 | 535 | 538 | 534 | 538 | +6 | +1.1% | 6,200 |
| 2025/05/12 | 531 | 534 | 528 | 532 | +2 | +0.4% | 4,200 |
| 2025/05/09 | 520 | 532 | 520 | 530 | +9 | +1.7% | 17,500 |
| 2025/05/08 | 520 | 523 | 520 | 521 | +1 | +0.2% | 4,200 |
| 2025/05/07 | 520 | 521 | 518 | 520 | ±0 | ±0% | 5,800 |
| 2025/05/02 | 520 | 523 | 519 | 520 | -1 | -0.2% | 4,700 |
| 2025/05/01 | 519 | 523 | 516 | 521 | -1 | -0.2% | 4,300 |
| 2025/04/30 | 519 | 527 | 519 | 522 | +6 | +1.2% | 9,400 |
| 2025/04/28 | 510 | 518 | 509 | 516 | +3 | +0.6% | 16,900 |
| 2025/04/25 | 512 | 513 | 509 | 513 | +1 | +0.2% | 9,000 |
| 2025/04/24 | 510 | 512 | 510 | 512 | +2 | +0.4% | 5,800 |
| 2025/04/23 | 511 | 512 | 508 | 510 | -2 | -0.4% | 3,600 |
| 2025/04/22 | 512 | 514 | 504 | 512 | ±0 | ±0% | 11,300 |
| 2025/04/21 | 510 | 515 | 509 | 512 | +4 | +0.8% | 7,200 |
| 2025/04/18 | 512 | 512 | 505 | 508 | -10 | -1.9% | 7,500 |
| 2025/04/17 | 493 | 522 | 493 | 518 | +25 | +5.1% | 29,500 |
| 2025/04/16 | 492 | 501 | 492 | 493 | -1 | -0.2% | 16,300 |
| 2025/04/15 | 493 | 495 | 492 | 494 | +3 | +0.6% | 5,600 |
| 2025/04/14 | 496 | 496 | 490 | 491 | +1 | +0.2% | 18,800 |
| 2025/04/11 | 489 | 495 | 483 | 490 | -4 | -0.8% | 9,400 |
| 2025/04/10 | 499 | 508 | 487 | 494 | +10 | +2.1% | 24,100 |
| 2025/04/09 | 487 | 490 | 475 | 484 | -3 | -0.6% | 22,200 |
| 2025/04/08 | 466 | 493 | 465 | 487 | +25 | +5.4% | 24,300 |
| 2025/04/07 | 466 | 483 | 462 | 462 | -56 | -10.8% | 41,900 |
| 2025/04/04 | 520 | 525 | 500 | 518 | -9 | -1.7% | 33,800 |
| 2025/04/03 | 532 | 534 | 521 | 527 | -10 | -1.9% | 19,300 |
1～
50
件表示中 / 3431件
類似銘柄と比較する
現在ご覧いただいている「ＭＥＲＦ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＥＲＦ | 55,100円 | 0.0% | - | 3.63% | - | 0.84倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| 農総研 | 36,400円 | +10.8% | +98.0% | 0.00% | 58.33倍 | 7.56倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| デンキョーＧ | 119,300円 | +1.6% | +136.1% | 3.35% | 15.49倍 | 0.28倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| リリカラ | 61,400円 | +8.9% | +934.5% | 5.86% | 16.81倍 | 0.90倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| 日新商事 | 102,100円 | +8.9% | +7.9% | 2.06% | 22.72倍 | 0.29倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
市場注目の銘柄
チャート関連のコラム
