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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 112 | 114 | 112 | 113 | +1 | +0.9% | 38,700 |
| 2024/06/25 | 111 | 113 | 111 | 112 | +1 | +0.9% | 51,900 |
| 2024/06/24 | 111 | 112 | 111 | 111 | ±0 | ±0% | 43,600 |
| 2024/06/21 | 111 | 112 | 111 | 111 | ±0 | ±0% | 35,000 |
| 2024/06/20 | 111 | 112 | 111 | 111 | ±0 | ±0% | 28,600 |
| 2024/06/19 | 111 | 112 | 111 | 111 | ±0 | ±0% | 10,100 |
| 2024/06/18 | 111 | 112 | 111 | 111 | ±0 | ±0% | 28,900 |
| 2024/06/17 | 112 | 112 | 111 | 111 | -1 | -0.9% | 29,200 |
| 2024/06/14 | 112 | 113 | 112 | 112 | ±0 | ±0% | 22,700 |
| 2024/06/13 | 112 | 113 | 112 | 112 | ±0 | ±0% | 33,700 |
| 2024/06/12 | 112 | 113 | 112 | 112 | ±0 | ±0% | 35,700 |
| 2024/06/11 | 113 | 113 | 112 | 112 | ±0 | ±0% | 36,000 |
| 2024/06/10 | 112 | 113 | 112 | 112 | -1 | -0.9% | 59,100 |
| 2024/06/07 | 113 | 113 | 111 | 113 | +1 | +0.9% | 45,300 |
| 2024/06/06 | 114 | 114 | 112 | 112 | -1 | -0.9% | 39,200 |
| 2024/06/05 | 113 | 113 | 112 | 113 | ±0 | ±0% | 38,000 |
| 2024/06/04 | 111 | 113 | 111 | 113 | +1 | +0.9% | 36,500 |
| 2024/06/03 | 110 | 112 | 110 | 112 | +2 | +1.8% | 64,100 |
| 2024/05/31 | 110 | 111 | 110 | 110 | +1 | +0.9% | 38,100 |
| 2024/05/30 | 110 | 110 | 109 | 109 | ±0 | ±0% | 65,500 |
| 2024/05/29 | 110 | 110 | 109 | 109 | ±0 | ±0% | 49,400 |
| 2024/05/28 | 111 | 111 | 109 | 109 | -1 | -0.9% | 27,400 |
| 2024/05/27 | 109 | 111 | 109 | 110 | ±0 | ±0% | 62,000 |
| 2024/05/24 | 108 | 110 | 108 | 110 | +1 | +0.9% | 60,600 |
| 2024/05/23 | 109 | 109 | 108 | 109 | ±0 | ±0% | 20,200 |
| 2024/05/22 | 109 | 110 | 108 | 109 | ±0 | ±0% | 25,900 |
| 2024/05/21 | 110 | 110 | 109 | 109 | ±0 | ±0% | 11,200 |
| 2024/05/20 | 110 | 110 | 108 | 109 | ±0 | ±0% | 55,500 |
| 2024/05/17 | 110 | 111 | 109 | 109 | -1 | -0.9% | 37,700 |
| 2024/05/16 | 109 | 111 | 109 | 110 | +1 | +0.9% | 50,300 |
| 2024/05/15 | 109 | 110 | 109 | 109 | ±0 | ±0% | 37,100 |
| 2024/05/14 | 109 | 110 | 109 | 109 | +1 | +0.9% | 57,700 |
| 2024/05/13 | 109 | 109 | 108 | 108 | -1 | -0.9% | 43,900 |
| 2024/05/10 | 108 | 110 | 108 | 109 | ±0 | ±0% | 59,400 |
| 2024/05/09 | 108 | 109 | 107 | 109 | +1 | +0.9% | 70,000 |
| 2024/05/08 | 108 | 108 | 107 | 108 | ±0 | ±0% | 32,400 |
| 2024/05/07 | 107 | 108 | 107 | 108 | +1 | +0.9% | 27,000 |
| 2024/05/02 | 107 | 108 | 107 | 107 | -1 | -0.9% | 32,800 |
| 2024/05/01 | 108 | 108 | 107 | 108 | +1 | +0.9% | 48,200 |
| 2024/04/30 | 107 | 108 | 107 | 107 | -1 | -0.9% | 42,400 |
| 2024/04/26 | 107 | 108 | 107 | 108 | +1 | +0.9% | 31,900 |
| 2024/04/25 | 107 | 108 | 107 | 107 | ±0 | ±0% | 23,300 |
| 2024/04/24 | 107 | 108 | 107 | 107 | ±0 | ±0% | 30,500 |
| 2024/04/23 | 107 | 108 | 107 | 107 | ±0 | ±0% | 42,400 |
| 2024/04/22 | 108 | 108 | 107 | 107 | ±0 | ±0% | 36,600 |
| 2024/04/19 | 107 | 108 | 107 | 107 | ±0 | ±0% | 42,300 |
| 2024/04/18 | 108 | 108 | 107 | 107 | -1 | -0.9% | 43,300 |
| 2024/04/17 | 108 | 109 | 108 | 108 | ±0 | ±0% | 67,200 |
| 2024/04/16 | 110 | 110 | 108 | 108 | ±0 | ±0% | 70,100 |
| 2024/04/15 | 109 | 109 | 108 | 108 | -1 | -0.9% | 65,700 |
251～
300
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
