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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 77 | 78 | 75 | 75 | -2 | -2.6% | 406,600 |
| 2025/02/05 | 74 | 77 | 74 | 77 | +3 | +4.1% | 257,400 |
| 2025/02/04 | 75 | 75 | 74 | 74 | ±0 | ±0% | 163,300 |
| 2025/02/03 | 75 | 76 | 74 | 74 | -1 | -1.3% | 189,600 |
| 2025/01/31 | 75 | 76 | 75 | 75 | ±0 | ±0% | 134,900 |
| 2025/01/30 | 75 | 77 | 75 | 75 | ±0 | ±0% | 124,200 |
| 2025/01/29 | 75 | 77 | 74 | 75 | +1 | +1.4% | 257,800 |
| 2025/01/28 | 75 | 76 | 74 | 74 | -1 | -1.3% | 299,000 |
| 2025/01/27 | 75 | 76 | 74 | 75 | +1 | +1.4% | 212,900 |
| 2025/01/24 | 74 | 75 | 74 | 74 | ±0 | ±0% | 254,300 |
| 2025/01/23 | 73 | 75 | 73 | 74 | +1 | +1.4% | 221,400 |
| 2025/01/22 | 72 | 73 | 72 | 73 | +1 | +1.4% | 115,300 |
| 2025/01/21 | 72 | 73 | 72 | 72 | ±0 | ±0% | 234,900 |
| 2025/01/20 | 72 | 74 | 72 | 72 | ±0 | ±0% | 239,800 |
| 2025/01/17 | 72 | 73 | 72 | 72 | -1 | -1.4% | 172,700 |
| 2025/01/16 | 73 | 74 | 73 | 73 | ±0 | ±0% | 227,200 |
| 2025/01/15 | 73 | 74 | 72 | 73 | +1 | +1.4% | 290,600 |
| 2025/01/14 | 72 | 73 | 71 | 72 | -1 | -1.4% | 409,600 |
| 2025/01/10 | 73 | 74 | 72 | 73 | -1 | -1.4% | 319,000 |
| 2025/01/09 | 75 | 76 | 73 | 74 | -2 | -2.6% | 291,100 |
| 2025/01/08 | 77 | 77 | 75 | 76 | -2 | -2.6% | 429,700 |
| 2025/01/07 | 77 | 78 | 76 | 78 | +1 | +1.3% | 194,300 |
| 2025/01/06 | 77 | 78 | 75 | 77 | -1 | -1.3% | 319,700 |
| 2024/12/30 | 76 | 79 | 75 | 78 | +3 | +4% | 351,200 |
| 2024/12/27 | 72 | 77 | 72 | 75 | +1 | +1.4% | 619,400 |
| 2024/12/26 | 76 | 76 | 71 | 74 | -2 | -2.6% | 1,011,800 |
| 2024/12/25 | 76 | 78 | 75 | 76 | -1 | -1.3% | 737,000 |
| 2024/12/24 | 77 | 78 | 76 | 77 | -1 | -1.3% | 484,900 |
| 2024/12/23 | 80 | 80 | 78 | 78 | -2 | -2.5% | 567,000 |
| 2024/12/20 | 80 | 81 | 80 | 80 | ±0 | ±0% | 194,900 |
| 2024/12/19 | 81 | 81 | 80 | 80 | -1 | -1.2% | 273,100 |
| 2024/12/18 | 82 | 82 | 81 | 81 | -1 | -1.2% | 344,900 |
| 2024/12/17 | 84 | 84 | 82 | 82 | -2 | -2.4% | 274,100 |
| 2024/12/16 | 85 | 87 | 84 | 84 | -2 | -2.3% | 657,900 |
| 2024/12/13 | 82 | 88 | 82 | 86 | +3 | +3.6% | 967,600 |
| 2024/12/12 | 81 | 83 | 81 | 83 | +3 | +3.8% | 837,000 |
| 2024/12/11 | 84 | 85 | 80 | 80 | -5 | -5.9% | 1,579,700 |
| 2024/12/10 | 86 | 89 | 84 | 85 | -14 | -14.1% | 2,913,300 |
| 2024/12/09 | 99 | 100 | 99 | 99 | ±0 | ±0% | 120,600 |
| 2024/12/06 | 99 | 100 | 99 | 99 | -1 | -1% | 81,800 |
| 2024/12/05 | 99 | 100 | 99 | 100 | +1 | +1% | 119,100 |
| 2024/12/04 | 99 | 100 | 99 | 99 | -1 | -1% | 82,500 |
| 2024/12/03 | 100 | 100 | 99 | 100 | +1 | +1% | 81,100 |
| 2024/12/02 | 100 | 100 | 99 | 99 | -1 | -1% | 83,600 |
| 2024/11/29 | 100 | 100 | 99 | 100 | +1 | +1% | 79,000 |
| 2024/11/28 | 99 | 100 | 99 | 99 | -1 | -1% | 70,200 |
| 2024/11/27 | 100 | 100 | 99 | 100 | ±0 | ±0% | 156,400 |
| 2024/11/26 | 100 | 101 | 99 | 100 | ±0 | ±0% | 143,400 |
| 2024/11/25 | 100 | 101 | 100 | 100 | ±0 | ±0% | 53,000 |
| 2024/11/22 | 100 | 101 | 100 | 100 | ±0 | ±0% | 119,000 |
101～
150
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
