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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 577 | 580 | 574 | 577 | ±0 | ±0% | 17,100 |
| 2022/11/17 | 574 | 577 | 571 | 577 | +2 | +0.3% | 12,300 |
| 2022/11/16 | 573 | 577 | 572 | 575 | +1 | +0.2% | 7,700 |
| 2022/11/15 | 575 | 577 | 573 | 574 | -1 | -0.2% | 10,300 |
| 2022/11/14 | 572 | 576 | 568 | 575 | +7 | +1.2% | 12,400 |
| 2022/11/11 | 575 | 576 | 563 | 568 | +3 | +0.5% | 19,400 |
| 2022/11/10 | 567 | 572 | 565 | 565 | -11 | -1.9% | 14,800 |
| 2022/11/09 | 567 | 578 | 564 | 576 | +10 | +1.8% | 33,100 |
| 2022/11/08 | 567 | 567 | 558 | 566 | +4 | +0.7% | 12,100 |
| 2022/11/07 | 566 | 568 | 562 | 562 | +2 | +0.4% | 17,400 |
| 2022/11/04 | 556 | 564 | 556 | 560 | -4 | -0.7% | 20,300 |
| 2022/11/02 | 563 | 565 | 561 | 564 | +1 | +0.2% | 14,600 |
| 2022/11/01 | 558 | 563 | 555 | 563 | +9 | +1.6% | 8,200 |
| 2022/10/31 | 551 | 554 | 549 | 554 | +6 | +1.1% | 17,600 |
| 2022/10/28 | 563 | 564 | 548 | 548 | -15 | -2.7% | 38,300 |
| 2022/10/27 | 563 | 563 | 560 | 563 | +3 | +0.5% | 6,300 |
| 2022/10/26 | 555 | 564 | 555 | 560 | +7 | +1.3% | 17,500 |
| 2022/10/25 | 548 | 557 | 546 | 553 | +8 | +1.5% | 24,100 |
| 2022/10/24 | 550 | 554 | 545 | 545 | +1 | +0.2% | 14,800 |
| 2022/10/21 | 546 | 549 | 544 | 544 | -4 | -0.7% | 18,300 |
| 2022/10/20 | 546 | 552 | 546 | 548 | -3 | -0.5% | 24,800 |
| 2022/10/19 | 551 | 560 | 548 | 551 | ±0 | ±0% | 44,500 |
| 2022/10/18 | 560 | 561 | 551 | 551 | -11 | -2% | 20,300 |
| 2022/10/17 | 539 | 568 | 539 | 562 | +12 | +2.2% | 65,500 |
| 2022/10/14 | 537 | 556 | 536 | 550 | +15 | +2.8% | 47,900 |
| 2022/10/13 | 544 | 544 | 535 | 535 | -11 | -2% | 24,300 |
| 2022/10/12 | 543 | 546 | 541 | 546 | ±0 | ±0% | 20,000 |
| 2022/10/11 | 552 | 556 | 544 | 546 | -16 | -2.8% | 32,600 |
| 2022/10/07 | 560 | 562 | 557 | 562 | -1 | -0.2% | 22,900 |
| 2022/10/06 | 564 | 565 | 559 | 563 | -1 | -0.2% | 24,400 |
| 2022/10/05 | 561 | 564 | 556 | 564 | +5 | +0.9% | 20,800 |
| 2022/10/04 | 553 | 560 | 550 | 559 | +6 | +1.1% | 19,100 |
| 2022/10/03 | 550 | 553 | 540 | 553 | -4 | -0.7% | 19,200 |
| 2022/09/30 | 552 | 557 | 549 | 557 | +5 | +0.9% | 19,100 |
| 2022/09/29 | 555 | 559 | 548 | 552 | -4 | -0.7% | 24,400 |
| 2022/09/28 | 551 | 557 | 543 | 556 | +1 | +0.2% | 32,200 |
| 2022/09/27 | 552 | 563 | 552 | 555 | +3 | +0.5% | 19,500 |
| 2022/09/26 | 566 | 567 | 552 | 552 | -20 | -3.5% | 39,000 |
| 2022/09/22 | 563 | 574 | 562 | 572 | +6 | +1.1% | 27,600 |
| 2022/09/21 | 560 | 568 | 560 | 566 | +2 | +0.4% | 17,800 |
| 2022/09/20 | 563 | 569 | 561 | 564 | +1 | +0.2% | 13,100 |
| 2022/09/16 | 562 | 570 | 562 | 563 | -6 | -1.1% | 13,800 |
| 2022/09/15 | 572 | 572 | 567 | 569 | -1 | -0.2% | 11,200 |
| 2022/09/14 | 567 | 573 | 562 | 570 | -4 | -0.7% | 24,600 |
| 2022/09/13 | 570 | 578 | 569 | 574 | -1 | -0.2% | 26,000 |
| 2022/09/12 | 577 | 578 | 571 | 575 | +4 | +0.7% | 14,100 |
| 2022/09/09 | 566 | 571 | 561 | 571 | +5 | +0.9% | 38,800 |
| 2022/09/08 | 557 | 566 | 553 | 566 | +15 | +2.7% | 38,100 |
| 2022/09/07 | 561 | 561 | 548 | 551 | -10 | -1.8% | 50,200 |
| 2022/09/06 | 565 | 572 | 560 | 561 | -7 | -1.2% | 39,000 |
601～
650
件表示中 / 3402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 | 52,000円 | 0.0% | - | 3.85% | - | 0.80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 |
| デンキョーＧ | 114,800円 | +2.6% | - | 3.48% | 22.40倍 | 0.27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 |
| ダイコー通 | 140,800円 | +10.3% | +11.8% | 3.55% | 11.38倍 | 0.94倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| 内外テック | 205,300円 | -8.8% | +22.0% | 4.82% | 7.48倍 | 0.64倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
市場注目の銘柄
チャート関連のコラム
