ＭｒＭａｘＨＤ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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 406 | 406 | 400 | 404 | -1 | -0.2% | 9,400 |
| 2010/06/17 | 405 | 407 | 402 | 405 | +3 | +0.7% | 7,700 |
| 2010/06/16 | 402 | 405 | 385 | 402 | +3 | +0.8% | 15,000 |
| 2010/06/15 | 390 | 400 | 388 | 399 | +9 | +2.3% | 6,900 |
| 2010/06/14 | 387 | 392 | 386 | 390 | +3 | +0.8% | 10,800 |
| 2010/06/11 | 385 | 392 | 376 | 387 | +9 | +2.4% | 30,300 |
| 2010/06/10 | 376 | 384 | 376 | 378 | +2 | +0.5% | 2,800 |
| 2010/06/09 | 372 | 377 | 372 | 376 | +1 | +0.3% | 7,300 |
| 2010/06/08 | 370 | 380 | 368 | 375 | -2 | -0.5% | 21,800 |
| 2010/06/07 | 382 | 383 | 376 | 377 | -12 | -3.1% | 13,000 |
| 2010/06/04 | 384 | 390 | 382 | 389 | +4 | +1% | 11,200 |
| 2010/06/03 | 375 | 386 | 373 | 385 | +10 | +2.7% | 10,300 |
| 2010/06/02 | 372 | 383 | 370 | 375 | -3 | -0.8% | 14,200 |
| 2010/06/01 | 380 | 380 | 377 | 378 | ±0 | ±0% | 10,000 |
| 2010/05/31 | 370 | 380 | 370 | 378 | +6 | +1.6% | 12,400 |
| 2010/05/28 | 370 | 375 | 368 | 372 | +8 | +2.2% | 22,800 |
| 2010/05/27 | 366 | 366 | 364 | 364 | -1 | -0.3% | 34,100 |
| 2010/05/26 | 365 | 370 | 365 | 365 | +3 | +0.8% | 27,200 |
| 2010/05/25 | 360 | 367 | 360 | 362 | +3 | +0.8% | 21,100 |
| 2010/05/24 | 358 | 363 | 357 | 359 | +1 | +0.3% | 32,000 |
| 2010/05/21 | 356 | 365 | 352 | 358 | -8 | -2.2% | 50,700 |
| 2010/05/20 | 361 | 372 | 352 | 366 | -11 | -2.9% | 79,800 |
| 2010/05/19 | 372 | 379 | 372 | 377 | -2 | -0.5% | 27,100 |
| 2010/05/18 | 372 | 383 | 372 | 379 | +3 | +0.8% | 44,900 |
| 2010/05/17 | 390 | 397 | 375 | 376 | -15 | -3.8% | 51,900 |
| 2010/05/14 | 399 | 401 | 385 | 391 | -5 | -1.3% | 24,000 |
| 2010/05/13 | 398 | 399 | 395 | 396 | +5 | +1.3% | 18,700 |
| 2010/05/12 | 394 | 404 | 390 | 391 | -1 | -0.3% | 31,300 |
| 2010/05/11 | 393 | 409 | 392 | 392 | ±0 | ±0% | 32,800 |
| 2010/05/10 | 400 | 410 | 391 | 392 | -24 | -5.8% | 85,900 |
| 2010/05/07 | 414 | 420 | 413 | 416 | -17 | -3.9% | 36,800 |
| 2010/05/06 | 428 | 440 | 417 | 433 | -11 | -2.5% | 27,300 |
| 2010/04/30 | 447 | 452 | 441 | 444 | -3 | -0.7% | 63,700 |
| 2010/04/28 | 447 | 454 | 441 | 447 | +8 | +1.8% | 92,200 |
| 2010/04/27 | 447 | 447 | 435 | 439 | +19 | +4.5% | 67,900 |
| 2010/04/26 | 416 | 420 | 416 | 420 | +4 | +1% | 15,900 |
| 2010/04/23 | 408 | 416 | 408 | 416 | +4 | +1% | 13,400 |
| 2010/04/22 | 417 | 417 | 409 | 412 | -5 | -1.2% | 22,500 |
| 2010/04/21 | 411 | 417 | 411 | 417 | +6 | +1.5% | 20,200 |
| 2010/04/20 | 413 | 413 | 409 | 411 | +2 | +0.5% | 8,400 |
| 2010/04/19 | 414 | 414 | 408 | 409 | -6 | -1.4% | 13,900 |
| 2010/04/16 | 419 | 419 | 413 | 415 | -5 | -1.2% | 15,700 |
| 2010/04/15 | 421 | 421 | 418 | 420 | +2 | +0.5% | 6,700 |
| 2010/04/14 | 420 | 420 | 416 | 418 | +1 | +0.2% | 11,000 |
| 2010/04/13 | 416 | 418 | 413 | 417 | -3 | -0.7% | 13,700 |
| 2010/04/12 | 418 | 423 | 415 | 420 | -3 | -0.7% | 28,000 |
| 2010/04/09 | 415 | 423 | 415 | 423 | +3 | +0.7% | 11,800 |
| 2010/04/08 | 421 | 422 | 416 | 420 | -1 | -0.2% | 13,800 |
| 2010/04/07 | 418 | 422 | 414 | 421 | +6 | +1.4% | 16,800 |
| 2010/04/06 | 418 | 419 | 415 | 415 | -2 | -0.5% | 9,900 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ＭｒＭａｘＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭｒＭａｘＨＤ | 64,500円 | +1.9% | +10.0% | 3.10% | 9.75倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| ハードオフ | 189,500円 | +8.8% | +9.7% | 4.01% | 12.42倍 | 1.56倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| 大 庄 | 122,500円 | +12.3% | - | 0.98% | 23.58倍 | 2.56倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| チムニー | 130,800円 | +26.5% | - | 0.00% | 28.04倍 | 5.84倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| グルメ杵屋 | 107,500円 | +22.0% | - | 0.00% | 58.27倍 | 3.05倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
市場注目の銘柄
チャート関連のコラム
