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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 86 | 87 | 86 | 86 | -1 | -1.1% | 157,200 |
| 2025/07/01 | 86 | 87 | 86 | 87 | +1 | +1.2% | 115,600 |
| 2025/06/30 | 85 | 86 | 84 | 86 | ±0 | ±0% | 182,400 |
| 2025/06/27 | 84 | 86 | 84 | 86 | +1 | +1.2% | 194,000 |
| 2025/06/26 | 86 | 87 | 85 | 85 | -1 | -1.2% | 102,000 |
| 2025/06/25 | 87 | 87 | 86 | 86 | -1 | -1.1% | 30,600 |
| 2025/06/24 | 86 | 87 | 86 | 87 | ±0 | ±0% | 14,700 |
| 2025/06/23 | 86 | 87 | 86 | 87 | +1 | +1.2% | 66,900 |
| 2025/06/20 | 88 | 88 | 86 | 86 | -2 | -2.3% | 62,000 |
| 2025/06/19 | 87 | 88 | 86 | 88 | +1 | +1.1% | 139,900 |
| 2025/06/18 | 88 | 88 | 86 | 87 | -1 | -1.1% | 93,600 |
| 2025/06/17 | 88 | 88 | 86 | 88 | ±0 | ±0% | 45,600 |
| 2025/06/16 | 87 | 88 | 85 | 88 | +2 | +2.3% | 171,600 |
| 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 |
51～
100
件表示中 / 3783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 | 10,000円 | +3.1% | +57.6% | 1.00% | 14.90倍 | 0.67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 |
| 魁力屋 | 184,000円 | +14.1% | +13.6% | 1.25% | 16.77倍 | 2.04倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| きちりＨＤ | 90,900円 | +12.9% | +26.8% | 0.83% | 29.35倍 | 5.26倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| ライトオン | 28,500円 | -27.6% | - | 0.00% | - | 15.23倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| ベリテ | 37,100円 | +6.2% | -4.6% | 5.65% | 19.10倍 | 2.25倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
市場注目の銘柄
チャート関連のコラム
