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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 147 | 149 | 146 | 146 | -2 | -1.4% | 6,400 |
| 2010/08/03 | 147 | 148 | 147 | 148 | +1 | +0.7% | 9,000 |
| 2010/08/02 | 148 | 148 | 146 | 147 | -2 | -1.3% | 6,500 |
| 2010/07/30 | 148 | 152 | 147 | 149 | +1 | +0.7% | 3,300 |
| 2010/07/29 | 148 | 150 | 148 | 148 | -2 | -1.3% | 9,900 |
| 2010/07/28 | 146 | 153 | 146 | 150 | +3 | +2% | 7,000 |
| 2010/07/27 | 148 | 149 | 146 | 147 | ±0 | ±0% | 4,000 |
| 2010/07/26 | 146 | 147 | 146 | 147 | +1 | +0.7% | 1,800 |
| 2010/07/23 | 147 | 147 | 144 | 146 | -2 | -1.4% | 11,100 |
| 2010/07/22 | 148 | 148 | 146 | 148 | -1 | -0.7% | 5,100 |
| 2010/07/21 | 151 | 151 | 148 | 149 | ±0 | ±0% | 87,200 |
| 2010/07/20 | 150 | 152 | 148 | 149 | -3 | -2% | 3,700 |
| 2010/07/16 | 154 | 154 | 152 | 152 | -3 | -1.9% | 3,200 |
| 2010/07/15 | 154 | 155 | 153 | 155 | +2 | +1.3% | 9,700 |
| 2010/07/14 | 154 | 154 | 153 | 153 | ±0 | ±0% | 7,900 |
| 2010/07/13 | 152 | 154 | 152 | 153 | +5 | +3.4% | 32,600 |
| 2010/07/12 | 154 | 154 | 148 | 148 | -5 | -3.3% | 13,600 |
| 2010/07/09 | 153 | 158 | 150 | 153 | -4 | -2.5% | 22,700 |
| 2010/07/08 | 155 | 157 | 150 | 157 | +2 | +1.3% | 47,500 |
| 2010/07/07 | 157 | 160 | 154 | 155 | +1 | +0.6% | 9,900 |
| 2010/07/06 | 157 | 160 | 153 | 154 | -3 | -1.9% | 53,400 |
| 2010/07/05 | 165 | 165 | 154 | 157 | -23 | -12.8% | 70,400 |
| 2010/07/02 | 179 | 185 | 169 | 180 | +5 | +2.9% | 28,800 |
| 2010/07/01 | 184 | 184 | 174 | 175 | -1 | -0.6% | 21,200 |
| 2010/06/30 | 178 | 182 | 173 | 176 | -14 | -7.4% | 35,600 |
| 2010/06/29 | 170 | 217 | 170 | 190 | +22 | +13.1% | 132,100 |
| 2010/06/28 | 170 | 175 | 167 | 168 | +4 | +2.4% | 16,200 |
| 2010/06/25 | 167 | 171 | 163 | 164 | -4 | -2.4% | 23,700 |
| 2010/06/24 | 161 | 168 | 161 | 168 | +8 | +5% | 26,900 |
| 2010/06/23 | 160 | 162 | 160 | 160 | ±0 | ±0% | 9,700 |
| 2010/06/22 | 163 | 163 | 159 | 160 | -2 | -1.2% | 6,000 |
| 2010/06/21 | 157 | 162 | 157 | 162 | +5 | +3.2% | 6,700 |
| 2010/06/18 | 157 | 159 | 157 | 157 | ±0 | ±0% | 3,700 |
| 2010/06/17 | 157 | 157 | 157 | 157 | ±0 | ±0% | 5,000 |
| 2010/06/16 | 153 | 157 | 153 | 157 | +2 | +1.3% | 6,900 |
| 2010/06/15 | 155 | 158 | 155 | 155 | ±0 | ±0% | 2,700 |
| 2010/06/14 | 154 | 155 | 152 | 155 | +4 | +2.6% | 6,900 |
| 2010/06/11 | 150 | 152 | 150 | 151 | +1 | +0.7% | 2,600 |
| 2010/06/10 | 149 | 153 | 149 | 150 | ±0 | ±0% | 3,400 |
| 2010/06/09 | 157 | 162 | 148 | 150 | -7 | -4.5% | 21,800 |
| 2010/06/08 | 156 | 157 | 156 | 157 | +1 | +0.6% | 64,700 |
| 2010/06/07 | 150 | 156 | 148 | 156 | +5 | +3.3% | 13,200 |
| 2010/06/04 | 150 | 151 | 150 | 151 | ±0 | ±0% | 5,300 |
| 2010/06/03 | 150 | 151 | 149 | 151 | +3 | +2% | 7,900 |
| 2010/06/02 | 150 | 150 | 147 | 148 | -4 | -2.6% | 5,300 |
| 2010/06/01 | 151 | 152 | 147 | 152 | ±0 | ±0% | 8,900 |
| 2010/05/31 | 150 | 152 | 150 | 152 | +3 | +2% | 5,100 |
| 2010/05/28 | 146 | 149 | 146 | 149 | +3 | +2.1% | 3,700 |
| 2010/05/27 | 147 | 147 | 145 | 146 | -2 | -1.4% | 10,800 |
| 2010/05/26 | 142 | 149 | 142 | 148 | +6 | +4.2% | 3,500 |
3651～
3700
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
