ＭＲＫホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 87 | 87 | 85 | 86 | +1 | +1.2% | 130,400 |
| 2025/06/12 | 86 | 87 | 85 | 85 | -1 | -1.2% | 79,100 |
| 2025/06/11 | 84 | 87 | 84 | 86 | +1 | +1.2% | 171,500 |
| 2025/06/10 | 86 | 86 | 85 | 85 | ±0 | ±0% | 157,100 |
| 2025/06/09 | 86 | 86 | 85 | 85 | -1 | -1.2% | 93,600 |
| 2025/06/06 | 86 | 87 | 84 | 86 | +1 | +1.2% | 269,500 |
| 2025/06/05 | 86 | 86 | 84 | 85 | -1 | -1.2% | 85,300 |
| 2025/06/04 | 85 | 86 | 84 | 86 | +1 | +1.2% | 72,900 |
| 2025/06/03 | 85 | 85 | 84 | 85 | ±0 | ±0% | 78,900 |
| 2025/06/02 | 84 | 85 | 84 | 85 | +1 | +1.2% | 128,200 |
| 2025/05/30 | 83 | 85 | 82 | 84 | +1 | +1.2% | 191,000 |
| 2025/05/29 | 87 | 87 | 83 | 83 | -1 | -1.2% | 488,400 |
| 2025/05/28 | 85 | 86 | 84 | 84 | -2 | -2.3% | 184,200 |
| 2025/05/27 | 83 | 86 | 82 | 86 | +5 | +6.2% | 348,600 |
| 2025/05/26 | 82 | 82 | 81 | 81 | -1 | -1.2% | 134,400 |
| 2025/05/23 | 82 | 83 | 81 | 82 | ±0 | ±0% | 126,900 |
| 2025/05/22 | 82 | 83 | 81 | 82 | ±0 | ±0% | 230,600 |
| 2025/05/21 | 86 | 86 | 82 | 82 | -3 | -3.5% | 130,000 |
| 2025/05/20 | 82 | 86 | 81 | 85 | +3 | +3.7% | 414,300 |
| 2025/05/19 | 81 | 82 | 81 | 82 | -1 | -1.2% | 232,800 |
| 2025/05/16 | 86 | 86 | 81 | 83 | -2 | -2.4% | 794,800 |
| 2025/05/15 | 86 | 87 | 83 | 85 | -1 | -1.2% | 532,300 |
| 2025/05/14 | 85 | 87 | 83 | 86 | +1 | +1.2% | 226,600 |
| 2025/05/13 | 83 | 86 | 83 | 85 | +3 | +3.7% | 361,500 |
| 2025/05/12 | 86 | 86 | 82 | 82 | -3 | -3.5% | 407,300 |
| 2025/05/09 | 86 | 87 | 85 | 85 | -1 | -1.2% | 369,200 |
| 2025/05/08 | 90 | 91 | 86 | 86 | -3 | -3.4% | 800,600 |
| 2025/05/07 | 91 | 107 | 88 | 89 | -2 | -2.2% | 20,382,800 |
| 2025/05/02 | 97 | 115 | 91 | 91 | -7 | -7.1% | 6,960,300 |
| 2025/05/01 | 100 | 101 | 97 | 98 | -7 | -6.7% | 507,000 |
| 2025/04/30 | 88 | 105 | 88 | 105 | +16 | +18% | 3,746,000 |
| 2025/04/28 | 86 | 90 | 83 | 89 | +3 | +3.5% | 5,261,100 |
| 2025/04/25 | 85 | 86 | 84 | 86 | +2 | +2.4% | 182,900 |
| 2025/04/24 | 90 | 92 | 84 | 84 | -5 | -5.6% | 1,914,100 |
| 2025/04/23 | 95 | 96 | 87 | 89 | -4 | -4.3% | 1,110,000 |
| 2025/04/22 | 87 | 93 | 84 | 93 | +7 | +8.1% | 2,331,800 |
| 2025/04/21 | 87 | 89 | 86 | 86 | -3 | -3.4% | 199,000 |
| 2025/04/18 | 83 | 90 | 79 | 89 | +6 | +7.2% | 1,819,300 |
| 2025/04/17 | 82 | 83 | 82 | 83 | +1 | +1.2% | 98,100 |
| 2025/04/16 | 84 | 84 | 82 | 82 | +1 | +1.2% | 329,700 |
| 2025/04/15 | 79 | 85 | 75 | 81 | +3 | +3.8% | 2,999,400 |
| 2025/04/14 | 78 | 79 | 78 | 78 | ±0 | ±0% | 183,800 |
| 2025/04/11 | 77 | 78 | 76 | 78 | ±0 | ±0% | 150,000 |
| 2025/04/10 | 78 | 78 | 77 | 78 | +5 | +6.8% | 210,500 |
| 2025/04/09 | 74 | 75 | 73 | 73 | -1 | -1.4% | 170,200 |
| 2025/04/08 | 72 | 76 | 72 | 74 | +5 | +7.2% | 271,800 |
| 2025/04/07 | 73 | 73 | 69 | 69 | -6 | -8% | 476,800 |
| 2025/04/04 | 77 | 77 | 75 | 75 | -3 | -3.8% | 517,800 |
| 2025/04/03 | 79 | 80 | 78 | 78 | -3 | -3.7% | 287,000 |
| 2025/04/02 | 82 | 82 | 80 | 81 | -1 | -1.2% | 271,300 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「ＭＲＫ ＨＬＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＲＫ ＨＬＤ | 8,600円 | +3.1% | +57.6% | 1.16% | 12.89倍 | 0.58倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| アシードＨＤ | 64,700円 | +8.5% | +18.9% | 3.09% | 9.48倍 | 1.10倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| アプライド | 323,000円 | +0.5% | +0.4% | 3.10% | 4.92倍 | 0.74倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| コナカ | 24,300円 | -1.1% | - | 4.12% | 15.73倍 | 0.47倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| マーケットエンタ | 158,700円 | +21.0% | +999.9% | 0.00% | 23.59倍 | 8.24倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
市場注目の銘柄
チャート関連のコラム
