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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 103 | 105 | 100 | 103 | ±0 | ±0% | 502,100 |
| 2025/08/18 | 99 | 106 | 99 | 103 | +4 | +4% | 618,000 |
| 2025/08/15 | 97 | 101 | 95 | 99 | -2 | -2% | 850,500 |
| 2025/08/14 | 102 | 103 | 100 | 101 | +1 | +1% | 776,600 |
| 2025/08/13 | 102 | 108 | 97 | 100 | -1 | -1% | 1,959,900 |
| 2025/08/12 | 106 | 106 | 101 | 101 | -4 | -3.8% | 778,700 |
| 2025/08/08 | 105 | 109 | 100 | 105 | ±0 | ±0% | 3,200,500 |
| 2025/08/07 | 92 | 115 | 92 | 105 | +14 | +15.4% | 16,587,600 |
| 2025/08/06 | 91 | 92 | 90 | 91 | ±0 | ±0% | 132,900 |
| 2025/08/05 | 91 | 91 | 90 | 91 | ±0 | ±0% | 71,900 |
| 2025/08/04 | 90 | 91 | 90 | 91 | +1 | +1.1% | 57,000 |
| 2025/08/01 | 91 | 91 | 90 | 90 | -1 | -1.1% | 56,600 |
| 2025/07/31 | 91 | 92 | 90 | 91 | +1 | +1.1% | 95,800 |
| 2025/07/30 | 90 | 90 | 89 | 90 | ±0 | ±0% | 47,100 |
| 2025/07/29 | 90 | 90 | 89 | 90 | ±0 | ±0% | 58,200 |
| 2025/07/28 | 89 | 90 | 89 | 90 | +1 | +1.1% | 78,000 |
| 2025/07/25 | 89 | 90 | 88 | 89 | ±0 | ±0% | 77,700 |
| 2025/07/24 | 89 | 89 | 88 | 89 | ±0 | ±0% | 55,600 |
| 2025/07/23 | 87 | 89 | 87 | 89 | +2 | +2.3% | 44,200 |
| 2025/07/22 | 87 | 88 | 86 | 87 | ±0 | ±0% | 86,200 |
| 2025/07/18 | 89 | 89 | 87 | 87 | -1 | -1.1% | 50,900 |
| 2025/07/17 | 89 | 90 | 88 | 88 | -1 | -1.1% | 45,900 |
| 2025/07/16 | 88 | 90 | 88 | 89 | +1 | +1.1% | 51,400 |
| 2025/07/15 | 90 | 91 | 88 | 88 | -1 | -1.1% | 162,400 |
| 2025/07/14 | 89 | 90 | 88 | 89 | ±0 | ±0% | 86,000 |
| 2025/07/11 | 90 | 91 | 89 | 89 | -1 | -1.1% | 73,600 |
| 2025/07/10 | 90 | 92 | 90 | 90 | ±0 | ±0% | 193,200 |
| 2025/07/09 | 87 | 92 | 86 | 90 | +4 | +4.7% | 423,200 |
| 2025/07/08 | 86 | 87 | 85 | 86 | +1 | +1.2% | 153,000 |
| 2025/07/07 | 86 | 86 | 85 | 85 | -1 | -1.2% | 84,300 |
| 2025/07/04 | 86 | 87 | 85 | 86 | ±0 | ±0% | 70,100 |
| 2025/07/03 | 85 | 86 | 85 | 86 | ±0 | ±0% | 66,900 |
| 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 |
1～
50
件表示中 / 3765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 |
| オーエムツー | 149,000円 | +8.3% | -5.7% | 2.28% | 10.90倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| ハチバン | 347,500円 | +4.7% | -9.3% | 0.58% | 36.09倍 | 2.78倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ウイルプラスＨ | 99,400円 | +4.0% | +18.3% | 4.63% | 6.92倍 | 0.84倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| アプライド | 382,000円 | +0.5% | +0.4% | 2.62% | 5.82倍 | 0.87倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
市場注目の銘柄
チャート関連のコラム
