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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 260 | 270.5 | 260 | 270.5 | +13 | +5% | 7,800 |
| 2016/02/16 | 262 | 262 | 257 | 257.5 | +0.5 | +0.2% | 5,600 |
| 2016/02/15 | 253 | 261 | 253 | 257 | +6.5 | +2.6% | 9,600 |
| 2016/02/12 | 260 | 264.5 | 250.5 | 250.5 | -16.5 | -6.2% | 20,400 |
| 2016/02/10 | 275 | 275.5 | 260 | 267 | -8.5 | -3.1% | 15,600 |
| 2016/02/09 | 278.5 | 284 | 275 | 275.5 | -8 | -2.8% | 9,200 |
| 2016/02/08 | 282.5 | 283.5 | 280 | 283.5 | -1.5 | -0.5% | 4,800 |
| 2016/02/05 | 281.5 | 285.5 | 280 | 285 | -1.5 | -0.5% | 4,400 |
| 2016/02/04 | 287.5 | 287.5 | 282.5 | 286.5 | -1 | -0.3% | 4,000 |
| 2016/02/03 | 280.5 | 287.5 | 280.5 | 287.5 | +2.5 | +0.9% | 5,600 |
| 2016/02/02 | 286 | 286 | 275.5 | 285 | -1 | -0.3% | 5,000 |
| 2016/02/01 | 285 | 286 | 285 | 286 | +1.5 | +0.5% | 4,000 |
| 2016/01/29 | 279 | 285 | 279 | 284.5 | +0.5 | +0.2% | 6,200 |
| 2016/01/28 | 282.5 | 285 | 278.5 | 284 | +1.5 | +0.5% | 5,600 |
| 2016/01/27 | 277.5 | 282.5 | 275 | 282.5 | +5 | +1.8% | 8,600 |
| 2016/01/26 | 277.5 | 278 | 271.5 | 277.5 | ±0 | ±0% | 4,400 |
| 2016/01/25 | 273.5 | 278.5 | 270.5 | 277.5 | +4 | +1.5% | 7,600 |
| 2016/01/22 | 260 | 273.5 | 260 | 273.5 | +9.5 | +3.6% | 16,800 |
| 2016/01/21 | 264 | 273.5 | 262.5 | 264 | ±0 | ±0% | 8,400 |
| 2016/01/20 | 275 | 275 | 264 | 264 | -10 | -3.6% | 21,200 |
| 2016/01/19 | 277 | 279.5 | 269.5 | 274 | -4.5 | -1.6% | 27,400 |
| 2016/01/18 | 276.5 | 281.5 | 276.5 | 278.5 | -7 | -2.5% | 5,200 |
| 2016/01/15 | 276.5 | 285.5 | 276.5 | 285.5 | +9 | +3.3% | 9,000 |
| 2016/01/14 | 275.5 | 276.5 | 274.5 | 276.5 | -3.5 | -1.3% | 21,600 |
| 2016/01/13 | 277 | 286.5 | 277 | 280 | +1 | +0.4% | 15,400 |
| 2016/01/12 | 294.5 | 294.5 | 277.5 | 279 | -12 | -4.1% | 18,000 |
| 2016/01/08 | 295 | 295 | 290 | 291 | -1 | -0.3% | 15,400 |
| 2016/01/07 | 294.5 | 294.5 | 291.5 | 292 | -1.5 | -0.5% | 5,400 |
| 2016/01/06 | 293 | 294.5 | 291.5 | 293.5 | +0.5 | +0.2% | 6,800 |
| 2016/01/05 | 293 | 293 | 291 | 293 | +2.5 | +0.9% | 6,000 |
| 2016/01/04 | 295.5 | 295.5 | 290 | 290.5 | +0.5 | +0.2% | 10,600 |
| 2015/12/30 | 287 | 290 | 286.5 | 290 | +6 | +2.1% | 6,200 |
| 2015/12/29 | 284.5 | 286.5 | 283 | 284 | +3.5 | +1.2% | 6,400 |
| 2015/12/28 | 274 | 282 | 274 | 280.5 | +6.5 | +2.4% | 10,000 |
| 2015/12/25 | 277.5 | 277.5 | 271.5 | 274 | -6 | -2.1% | 44,400 |
| 2015/12/24 | 286.5 | 286.5 | 280 | 280 | -6.5 | -2.3% | 28,000 |
| 2015/12/22 | 291 | 291.5 | 286.5 | 286.5 | -3 | -1% | 13,200 |
| 2015/12/21 | 289 | 291 | 287.5 | 289.5 | +0.5 | +0.2% | 11,200 |
| 2015/12/18 | 287 | 289 | 286.5 | 289 | +1 | +0.3% | 18,200 |
| 2015/12/17 | 288 | 291 | 287.5 | 288 | ±0 | ±0% | 10,200 |
| 2015/12/16 | 290 | 290 | 287.5 | 288 | +0.5 | +0.2% | 5,800 |
| 2015/12/15 | 291 | 293.5 | 287.5 | 287.5 | -7 | -2.4% | 16,600 |
| 2015/12/14 | 290.5 | 296 | 290 | 294.5 | -2.5 | -0.8% | 9,000 |
| 2015/12/11 | 296.5 | 297.5 | 296.5 | 297 | +1.5 | +0.5% | 7,200 |
| 2015/12/10 | 295 | 297.5 | 295 | 295.5 | -2.5 | -0.8% | 14,200 |
| 2015/12/09 | 300 | 300 | 298 | 298 | -1.5 | -0.5% | 4,200 |
| 2015/12/08 | 300 | 300 | 298.5 | 299.5 | -0.5 | -0.2% | 8,000 |
| 2015/12/07 | 299.5 | 300 | 299 | 300 | +1 | +0.3% | 9,000 |
| 2015/12/04 | 299 | 299.5 | 298 | 299 | ±0 | ±0% | 3,000 |
| 2015/12/03 | 299 | 300 | 298.5 | 299 | -0.5 | -0.2% | 12,400 |
2251～
2300
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
