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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 545 | 545 | 538 | 539 | -6 | -1.1% | 7,600 |
| 2025/02/14 | 545 | 547 | 541 | 545 | +4 | +0.7% | 12,400 |
| 2025/02/13 | 539 | 541 | 535 | 541 | +3 | +0.6% | 7,100 |
| 2025/02/12 | 535 | 539 | 534 | 538 | +6 | +1.1% | 9,900 |
| 2025/02/10 | 530 | 534 | 530 | 532 | -1 | -0.2% | 11,900 |
| 2025/02/07 | 534 | 534 | 531 | 533 | ±0 | ±0% | 4,400 |
| 2025/02/06 | 527 | 534 | 526 | 533 | +4 | +0.8% | 11,200 |
| 2025/02/05 | 530 | 530 | 528 | 529 | -1 | -0.2% | 3,200 |
| 2025/02/04 | 528 | 530 | 528 | 530 | +2 | +0.4% | 3,200 |
| 2025/02/03 | 526 | 528 | 525 | 528 | +2 | +0.4% | 9,800 |
| 2025/01/31 | 528 | 532 | 526 | 526 | +3 | +0.6% | 23,400 |
| 2025/01/30 | 534 | 536 | 523 | 523 | -11 | -2.1% | 98,400 |
| 2025/01/29 | 536 | 536 | 534 | 534 | -2 | -0.4% | 10,400 |
| 2025/01/28 | 534 | 536 | 533 | 536 | +2 | +0.4% | 4,700 |
| 2025/01/27 | 533 | 535 | 531 | 534 | +3 | +0.6% | 9,800 |
| 2025/01/24 | 532 | 534 | 531 | 531 | ±0 | ±0% | 5,300 |
| 2025/01/23 | 529 | 532 | 529 | 531 | -1 | -0.2% | 12,400 |
| 2025/01/22 | 534 | 534 | 530 | 532 | ±0 | ±0% | 10,600 |
| 2025/01/21 | 531 | 533 | 530 | 532 | ±0 | ±0% | 11,100 |
| 2025/01/20 | 531 | 533 | 530 | 532 | +1 | +0.2% | 16,600 |
| 2025/01/17 | 533 | 535 | 531 | 531 | -3 | -0.6% | 17,900 |
| 2025/01/16 | 535 | 537 | 534 | 534 | -2 | -0.4% | 18,500 |
| 2025/01/15 | 540 | 541 | 536 | 536 | -5 | -0.9% | 14,700 |
| 2025/01/14 | 540 | 544 | 540 | 541 | ±0 | ±0% | 9,000 |
| 2025/01/10 | 540 | 546 | 540 | 541 | +1 | +0.2% | 6,000 |
| 2025/01/09 | 546 | 546 | 540 | 540 | -4 | -0.7% | 7,200 |
| 2025/01/08 | 542 | 545 | 542 | 544 | +2 | +0.4% | 7,500 |
| 2025/01/07 | 543 | 546 | 542 | 542 | -2 | -0.4% | 7,900 |
| 2025/01/06 | 547 | 548 | 543 | 544 | -2 | -0.4% | 12,700 |
| 2024/12/30 | 541 | 546 | 541 | 546 | +3 | +0.6% | 11,500 |
| 2024/12/27 | 536 | 543 | 536 | 543 | +7 | +1.3% | 17,100 |
| 2024/12/26 | 536 | 538 | 535 | 536 | -2 | -0.4% | 33,900 |
| 2024/12/25 | 540 | 541 | 535 | 538 | -2 | -0.4% | 27,300 |
| 2024/12/24 | 542 | 545 | 540 | 540 | -3 | -0.6% | 23,000 |
| 2024/12/23 | 549 | 549 | 543 | 543 | -6 | -1.1% | 13,400 |
| 2024/12/20 | 555 | 555 | 549 | 549 | -6 | -1.1% | 8,600 |
| 2024/12/19 | 550 | 556 | 548 | 555 | +7 | +1.3% | 36,300 |
| 2024/12/18 | 552 | 552 | 548 | 548 | -5 | -0.9% | 10,700 |
| 2024/12/17 | 554 | 555 | 550 | 553 | +3 | +0.5% | 13,900 |
| 2024/12/16 | 557 | 557 | 550 | 550 | -3 | -0.5% | 14,300 |
| 2024/12/13 | 556 | 560 | 553 | 553 | -5 | -0.9% | 12,400 |
| 2024/12/12 | 557 | 562 | 556 | 558 | +1 | +0.2% | 18,700 |
| 2024/12/11 | 560 | 561 | 557 | 557 | -3 | -0.5% | 11,200 |
| 2024/12/10 | 561 | 563 | 559 | 560 | +2 | +0.4% | 9,000 |
| 2024/12/09 | 558 | 561 | 558 | 558 | +1 | +0.2% | 9,300 |
| 2024/12/06 | 560 | 562 | 557 | 557 | -1 | -0.2% | 10,700 |
| 2024/12/05 | 557 | 559 | 554 | 558 | +1 | +0.2% | 6,400 |
| 2024/12/04 | 555 | 557 | 551 | 557 | +2 | +0.4% | 10,400 |
| 2024/12/03 | 552 | 555 | 550 | 555 | +2 | +0.4% | 11,100 |
| 2024/12/02 | 551 | 558 | 550 | 553 | +2 | +0.4% | 15,900 |
51～
100
件表示中 / 3401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 | 52,100円 | 0.0% | - | 3.84% | - | 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 |
| 農総研 | 34,400円 | +10.8% | +98.0% | 0.00% | 55.13倍 | 7.14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 |
| ダイコー通 | 141,700円 | +10.3% | +11.8% | 3.53% | 11.45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 | 208,800円 | -8.8% | +22.0% | 4.74% | 7.61倍 | 0.65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
