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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 111 | 111 | 110 | 110 | ±0 | ±0% | 89,600 |
| 2022/08/24 | 110 | 111 | 110 | 110 | ±0 | ±0% | 52,500 |
| 2022/08/23 | 110 | 111 | 110 | 110 | -1 | -0.9% | 67,300 |
| 2022/08/22 | 111 | 111 | 110 | 111 | ±0 | ±0% | 58,000 |
| 2022/08/19 | 110 | 111 | 110 | 111 | +1 | +0.9% | 60,200 |
| 2022/08/18 | 110 | 111 | 110 | 110 | -1 | -0.9% | 85,300 |
| 2022/08/17 | 110 | 111 | 110 | 111 | +1 | +0.9% | 91,200 |
| 2022/08/16 | 110 | 111 | 110 | 110 | ±0 | ±0% | 81,100 |
| 2022/08/15 | 111 | 111 | 110 | 110 | ±0 | ±0% | 56,200 |
| 2022/08/12 | 110 | 111 | 110 | 110 | -1 | -0.9% | 76,000 |
| 2022/08/10 | 111 | 111 | 109 | 111 | ±0 | ±0% | 180,400 |
| 2022/08/09 | 112 | 112 | 110 | 111 | ±0 | ±0% | 154,900 |
| 2022/08/08 | 112 | 112 | 111 | 111 | -1 | -0.9% | 63,100 |
| 2022/08/05 | 112 | 112 | 111 | 112 | +1 | +0.9% | 52,500 |
| 2022/08/04 | 111 | 112 | 111 | 111 | ±0 | ±0% | 50,300 |
| 2022/08/03 | 111 | 112 | 111 | 111 | -1 | -0.9% | 36,600 |
| 2022/08/02 | 111 | 112 | 110 | 112 | +1 | +0.9% | 107,800 |
| 2022/08/01 | 112 | 112 | 111 | 111 | ±0 | ±0% | 26,600 |
| 2022/07/29 | 112 | 112 | 111 | 111 | ±0 | ±0% | 61,100 |
| 2022/07/28 | 112 | 112 | 111 | 111 | ±0 | ±0% | 44,900 |
| 2022/07/27 | 112 | 112 | 111 | 111 | -1 | -0.9% | 42,500 |
| 2022/07/26 | 111 | 112 | 111 | 112 | +1 | +0.9% | 42,000 |
| 2022/07/25 | 111 | 112 | 111 | 111 | -1 | -0.9% | 57,300 |
| 2022/07/22 | 112 | 112 | 111 | 112 | +1 | +0.9% | 40,700 |
| 2022/07/21 | 111 | 112 | 111 | 111 | ±0 | ±0% | 42,400 |
| 2022/07/20 | 112 | 112 | 111 | 111 | ±0 | ±0% | 39,400 |
| 2022/07/19 | 111 | 112 | 111 | 111 | ±0 | ±0% | 30,800 |
| 2022/07/15 | 111 | 112 | 111 | 111 | ±0 | ±0% | 42,000 |
| 2022/07/14 | 111 | 112 | 111 | 111 | -1 | -0.9% | 32,700 |
| 2022/07/13 | 111 | 112 | 111 | 112 | +1 | +0.9% | 43,100 |
| 2022/07/12 | 111 | 112 | 111 | 111 | ±0 | ±0% | 34,600 |
| 2022/07/11 | 112 | 112 | 111 | 111 | ±0 | ±0% | 38,600 |
| 2022/07/08 | 112 | 113 | 111 | 111 | -1 | -0.9% | 93,600 |
| 2022/07/07 | 112 | 112 | 111 | 112 | +1 | +0.9% | 60,100 |
| 2022/07/06 | 112 | 112 | 111 | 111 | ±0 | ±0% | 38,400 |
| 2022/07/05 | 112 | 112 | 111 | 111 | -1 | -0.9% | 36,700 |
| 2022/07/04 | 112 | 113 | 111 | 112 | ±0 | ±0% | 56,600 |
| 2022/07/01 | 113 | 113 | 111 | 112 | ±0 | ±0% | 50,300 |
| 2022/06/30 | 113 | 113 | 111 | 112 | -1 | -0.9% | 56,200 |
| 2022/06/29 | 110 | 113 | 110 | 113 | +3 | +2.7% | 75,500 |
| 2022/06/28 | 111 | 111 | 110 | 110 | -1 | -0.9% | 37,700 |
| 2022/06/27 | 111 | 111 | 110 | 111 | +1 | +0.9% | 56,600 |
| 2022/06/24 | 111 | 111 | 109 | 110 | -1 | -0.9% | 88,000 |
| 2022/06/23 | 110 | 112 | 110 | 111 | +1 | +0.9% | 59,600 |
| 2022/06/22 | 111 | 111 | 110 | 110 | -1 | -0.9% | 28,700 |
| 2022/06/21 | 110 | 111 | 110 | 111 | +1 | +0.9% | 48,100 |
| 2022/06/20 | 110 | 110 | 109 | 110 | ±0 | ±0% | 97,500 |
| 2022/06/17 | 110 | 111 | 109 | 110 | -1 | -0.9% | 77,800 |
| 2022/06/16 | 113 | 114 | 111 | 111 | -1 | -0.9% | 55,800 |
| 2022/06/15 | 112 | 114 | 112 | 112 | -1 | -0.9% | 73,100 |
701～
750
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 | 65,700円 | +8.5% | +18.9% | 3.04% | 9.62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 | 62,100円 | -14.4% | - | 0.00% | 45.33倍 | 14.19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 | 109,300円 | +10.9% | +22.3% | 3.34% | 10.15倍 | 1.88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
