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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 865 | 868 | 827 | 854 | -1 | -0.1% | 398,100 |
| 2021/07/13 | 950 | 970 | 854 | 855 | -50 | -5.5% | 1,216,900 |
| 2021/07/12 | 889 | 908 | 881 | 905 | +44 | +5.1% | 276,500 |
| 2021/07/09 | 843 | 863 | 833 | 861 | +10 | +1.2% | 90,300 |
| 2021/07/08 | 871 | 878 | 851 | 851 | -21 | -2.4% | 46,100 |
| 2021/07/07 | 875 | 885 | 870 | 872 | -17 | -1.9% | 54,100 |
| 2021/07/06 | 893 | 897 | 883 | 889 | ±0 | ±0% | 34,700 |
| 2021/07/05 | 886 | 892 | 873 | 889 | +7 | +0.8% | 42,800 |
| 2021/07/02 | 867 | 882 | 864 | 882 | +18 | +2.1% | 44,500 |
| 2021/07/01 | 883 | 883 | 858 | 864 | -25 | -2.8% | 78,800 |
| 2021/06/30 | 896 | 901 | 883 | 889 | -11 | -1.2% | 96,200 |
| 2021/06/29 | 916 | 925 | 896 | 900 | -15 | -1.6% | 125,200 |
| 2021/06/28 | 923 | 925 | 900 | 915 | +11 | +1.2% | 121,000 |
| 2021/06/25 | 876 | 907 | 876 | 904 | +37 | +4.3% | 98,200 |
| 2021/06/24 | 870 | 886 | 866 | 867 | +9 | +1% | 60,600 |
| 2021/06/23 | 858 | 865 | 844 | 858 | -1 | -0.1% | 53,600 |
| 2021/06/22 | 858 | 865 | 848 | 859 | +19 | +2.3% | 59,000 |
| 2021/06/21 | 834 | 852 | 830 | 840 | -23 | -2.7% | 115,900 |
| 2021/06/18 | 890 | 896 | 859 | 863 | -57 | -6.2% | 214,800 |
| 2021/06/17 | 914 | 923 | 903 | 920 | +7 | +0.8% | 54,600 |
| 2021/06/16 | 910 | 921 | 906 | 913 | -2 | -0.2% | 78,800 |
| 2021/06/15 | 934 | 934 | 908 | 915 | -19 | -2% | 128,500 |
| 2021/06/14 | 977 | 981 | 928 | 934 | -36 | -3.7% | 158,600 |
| 2021/06/11 | 946 | 971 | 941 | 970 | +19 | +2% | 108,100 |
| 2021/06/10 | 950 | 956 | 937 | 951 | ±0 | ±0% | 72,000 |
| 2021/06/09 | 937 | 965 | 937 | 951 | +19 | +2% | 157,800 |
| 2021/06/08 | 935 | 938 | 923 | 932 | -3 | -0.3% | 63,900 |
| 2021/06/07 | 929 | 947 | 922 | 935 | +21 | +2.3% | 103,700 |
| 2021/06/04 | 939 | 940 | 913 | 914 | -35 | -3.7% | 95,800 |
| 2021/06/03 | 946 | 953 | 918 | 949 | +4 | +0.4% | 140,100 |
| 2021/06/02 | 960 | 960 | 934 | 945 | -18 | -1.9% | 118,100 |
| 2021/06/01 | 990 | 1,012 | 957 | 963 | -24 | -2.4% | 187,000 |
| 2021/05/31 | 965 | 988 | 945 | 987 | +33 | +3.5% | 213,200 |
| 2021/05/28 | 923 | 954 | 923 | 954 | +55 | +6.1% | 147,500 |
| 2021/05/27 | 908 | 915 | 894 | 899 | -9 | -1% | 81,300 |
| 2021/05/26 | 913 | 917 | 896 | 908 | -13 | -1.4% | 107,900 |
| 2021/05/25 | 930 | 939 | 911 | 921 | -4 | -0.4% | 113,200 |
| 2021/05/24 | 935 | 954 | 925 | 925 | -9 | -1% | 108,600 |
| 2021/05/21 | 964 | 971 | 928 | 934 | -25 | -2.6% | 141,700 |
| 2021/05/20 | 962 | 995 | 954 | 959 | -14 | -1.4% | 265,700 |
| 2021/05/19 | 959 | 984 | 948 | 973 | -16 | -1.6% | 313,700 |
| 2021/05/18 | 956 | 995 | 956 | 989 | +57 | +6.1% | 380,400 |
| 2021/05/17 | 1,003 | 1,003 | 920 | 932 | -72 | -7.2% | 569,700 |
| 2021/05/14 | 1,069 | 1,095 | 994 | 1,004 | -64 | -6% | 660,300 |
| 2021/05/13 | 1,093 | 1,121 | 1,053 | 1,068 | -27 | -2.5% | 566,200 |
| 2021/05/12 | 1,175 | 1,176 | 1,066 | 1,095 | -80 | -6.8% | 752,800 |
| 2021/05/11 | 1,173 | 1,218 | 1,146 | 1,175 | -27 | -2.2% | 561,600 |
| 2021/05/10 | 1,200 | 1,246 | 1,142 | 1,202 | +41 | +3.5% | 950,300 |
| 2021/05/07 | 1,116 | 1,175 | 1,105 | 1,161 | +47 | +4.2% | 422,700 |
| 2021/05/06 | 1,143 | 1,170 | 1,102 | 1,114 | -7 | -0.6% | 384,800 |
1001～
1050
件表示中 / 3473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 | 57,500円 | 0.0% | - | 3.48% | - | 0.88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 |
| ヤマシタヘルケア | 326,500円 | +4.9% | -30.5% | - | - | - |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| 横丸魚 | 114,000円 | +4.2% | +12.7% | 2.63% | 13.20倍 | 0.42倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| タビオ | 120,600円 | +1.6% | +7.3% | 2.49% | 16.72倍 | 1.70倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| 三栄コポ | 80,300円 | +0.4% | -39.5% | 3.86% | 12.72倍 | 0.57倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
市場注目の銘柄
チャート関連のコラム
