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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/04/01 | 83 | 86 | 81 | 82 | +1 | +1.2% | 510,500 |
| 2025/03/31 | 80 | 84 | 78 | 81 | +1 | +1.3% | 695,100 |
| 2025/03/28 | 80 | 80 | 79 | 80 | ±0 | ±0% | 138,100 |
| 2025/03/27 | 80 | 81 | 80 | 80 | -1 | -1.2% | 96,700 |
| 2025/03/26 | 81 | 81 | 80 | 81 | +1 | +1.3% | 111,000 |
| 2025/03/25 | 82 | 82 | 80 | 80 | -2 | -2.4% | 227,700 |
| 2025/03/24 | 81 | 82 | 81 | 82 | -1 | -1.2% | 224,600 |
| 2025/03/21 | 83 | 84 | 82 | 83 | ±0 | ±0% | 157,200 |
| 2025/03/19 | 84 | 85 | 83 | 83 | -1 | -1.2% | 195,300 |
| 2025/03/18 | 85 | 85 | 83 | 84 | ±0 | ±0% | 181,300 |
| 2025/03/17 | 84 | 85 | 83 | 84 | ±0 | ±0% | 147,200 |
| 2025/03/14 | 83 | 84 | 83 | 84 | +1 | +1.2% | 180,500 |
| 2025/03/13 | 84 | 85 | 83 | 83 | -1 | -1.2% | 196,900 |
| 2025/03/12 | 82 | 84 | 82 | 84 | +2 | +2.4% | 240,900 |
| 2025/03/11 | 81 | 82 | 81 | 82 | +1 | +1.2% | 152,500 |
| 2025/03/10 | 82 | 83 | 81 | 81 | ±0 | ±0% | 257,300 |
| 2025/03/07 | 82 | 82 | 81 | 81 | -1 | -1.2% | 159,300 |
| 2025/03/06 | 81 | 82 | 81 | 82 | +1 | +1.2% | 183,100 |
| 2025/03/05 | 79 | 82 | 79 | 81 | +2 | +2.5% | 164,500 |
| 2025/03/04 | 79 | 80 | 79 | 79 | ±0 | ±0% | 230,000 |
| 2025/03/03 | 81 | 82 | 79 | 79 | -1 | -1.3% | 429,700 |
| 2025/02/28 | 81 | 82 | 80 | 80 | -1 | -1.2% | 191,100 |
| 2025/02/27 | 81 | 83 | 81 | 81 | ±0 | ±0% | 181,100 |
| 2025/02/26 | 82 | 83 | 81 | 81 | -1 | -1.2% | 212,400 |
| 2025/02/25 | 82 | 84 | 82 | 82 | ±0 | ±0% | 346,700 |
| 2025/02/21 | 83 | 85 | 82 | 82 | -1 | -1.2% | 248,600 |
| 2025/02/20 | 83 | 84 | 82 | 83 | +1 | +1.2% | 253,900 |
| 2025/02/19 | 83 | 85 | 82 | 82 | -1 | -1.2% | 338,500 |
| 2025/02/18 | 82 | 84 | 82 | 83 | +1 | +1.2% | 278,600 |
| 2025/02/17 | 82 | 84 | 81 | 82 | +1 | +1.2% | 876,100 |
| 2025/02/14 | 79 | 82 | 78 | 81 | +1 | +1.3% | 337,700 |
| 2025/02/13 | 80 | 81 | 78 | 80 | -1 | -1.2% | 564,700 |
| 2025/02/12 | 80 | 82 | 78 | 81 | +2 | +2.5% | 513,000 |
| 2025/02/10 | 79 | 79 | 77 | 79 | +2 | +2.6% | 387,300 |
| 2025/02/07 | 75 | 78 | 75 | 77 | +2 | +2.7% | 374,900 |
51～
100
件表示中 / 3735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% | 12.87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 | 65,600円 | +8.5% | +18.9% | 3.05% | 9.61倍 | 1.12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 |
| リネットＪＰＮ | 60,100円 | -14.4% | - | 0.00% | 43.87倍 | 13.73倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| コナカ | 24,400円 | -1.1% | - | 4.10% | 15.79倍 | 0.48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 |
| アップガレー | 107,100円 | +10.9% | +22.3% | 3.41% | 9.95倍 | 1.84倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
市場注目の銘柄
チャート関連のコラム
