NYダウ (18日終値)
35,368.47
-543.34
-1.52%
S&P500 (18日終値)
4,577.11
-85.74
-1.84%
ナスダック (18日終値)
14,506.89
-386.86
-2.60%
探検
  • トップ
  •  >  米国株
  •  >  メルク【MRK】
  •  >  日足時系列
  • NYSE
    株価15分ディレイ
    MRK
    メルク
    $81.54
    前日比
    +0.16 (+0.20%)
    NY時間
    18日 16:02
    日本時間
    19日 06:02
    $80.80
    -0.74 (-0.91%)
    18日 19:59
    19日 09:59
    PER
    29.3
    PBR
    利回り
    3.04%
    比較される銘柄
    AZN JNJ PFE LLY GSK
    52週高値 91.40 (21/11/04)
    52週安値 15.32 (21/06/11)
    日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
    22/01/18 81.10 82.16 80.81 81.54 +0.16 +0.20 14,494,396
    日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
    22/01/14 81.60 81.85 80.77 81.38 +0.06 +0.07 9,478,020
    22/01/13 80.93 81.72 80.33 81.32 +0.12 +0.15 9,678,145
    22/01/12 81.08 81.42 80.67 81.20 -0.47 -0.6 13,056,970
    22/01/11 82.42 82.56 80.65 81.67 -0.70 -0.8 11,585,109
    22/01/10 80.54 82.45 79.67 82.37 +2.07 +2.58 19,636,814
    22/01/07 78.86 80.53 78.46 80.30 +1.47 +1.86 15,211,967
    22/01/06 78.79 79.58 77.95 78.83 -0.05 -0.1 11,359,161
    22/01/05 77.26 79.81 77.26 78.88 +1.87 +2.43 17,447,911
    22/01/04 76.40 77.27 75.89 77.01 +0.14 +0.18 11,981,656
    22/01/03 76.58 76.94 75.35 76.87 +0.23 +0.30 9,443,499
    21/12/31 77.14 77.55 76.62 76.64 -0.50 -0.6 6,019,496
    21/12/30 77.12 77.61 76.97 77.14 +0.19 +0.25 5,859,102
    21/12/29 76.80 77.18 76.47 76.95 +0.14 +0.18 5,926,117
    21/12/28 76.68 77.14 76.21 76.81 +0.24 +0.31 5,731,591
    21/12/27 76.00 76.61 75.77 76.57 +0.84 +1.11 6,335,928
    21/12/23 76.30 76.30 75.35 75.73 -0.43 -0.6 9,894,892
    21/12/22 75.44 76.56 75.13 76.16 +0.62 +0.82 9,256,013
    21/12/21 76.25 76.28 74.89 75.54 -0.87 -1.1 14,947,812
    21/12/20 75.70 76.50 74.95 76.41 +0.72 +0.95 11,818,763
    21/12/17 76.56 77.74 75.50 75.69 -0.22 -0.3 28,134,447
    21/12/16 75.50 76.53 75.27 75.91 +0.62 +0.82 16,601,711
    21/12/15 73.71 75.39 73.71 75.29 +1.57 +2.13 14,263,445
    21/12/14 72.36 74.04 72.16 73.72 +0.30 +0.41 18,949,698
    21/12/13 72.37 73.45 71.97 73.42 +0.80 +1.10 17,486,076
    21/12/10 73.12 73.23 72.25 72.62 -0.24 -0.3 11,398,780
    21/12/09 73.44 73.56 72.69 72.86 -0.35 -0.5 11,937,967
    21/12/08 72.54 73.41 72.08 73.21 +0.93 +1.29 14,331,437
    21/12/07 72.03 72.72 71.50 72.28 -1.14 -1.6 17,635,095
    21/12/06 73.30 73.85 72.80 73.42 +0.08 +0.11 13,506,811
    21/12/03 74.09 74.25 72.66 73.34 -0.55 -0.7 14,508,934
    モバイル版はコチラ