メルコ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 |
---|---|---|---|---|---|---|---|
2024/05/17 | 3,565 | 3,655 | 3,555 | 3,645 | +45 | +1.3% | 17,000 |
2024/05/16 | 3,655 | 3,660 | 3,545 | 3,600 | -55 | -1.5% | 37,100 |
2024/05/15 | 3,845 | 3,845 | 3,630 | 3,655 | -205 | -5.3% | 81,900 |
2024/05/14 | 3,900 | 3,990 | 3,820 | 3,860 | +310 | +8.7% | 99,900 |
2024/05/13 | 3,470 | 3,570 | 3,455 | 3,550 | +80 | +2.3% | 13,000 |
2024/05/10 | 3,450 | 3,470 | 3,410 | 3,470 | +20 | +0.6% | 8,500 |
2024/05/09 | 3,365 | 3,450 | 3,365 | 3,450 | +105 | +3.1% | 14,300 |
2024/05/08 | 3,330 | 3,360 | 3,315 | 3,345 | +15 | +0.5% | 9,000 |
2024/05/07 | 3,335 | 3,345 | 3,280 | 3,330 | -5 | -0.1% | 11,100 |
2024/05/02 | 3,370 | 3,380 | 3,335 | 3,335 | -25 | -0.7% | 8,200 |
2024/05/01 | 3,420 | 3,420 | 3,340 | 3,360 | -75 | -2.2% | 14,700 |
2024/04/30 | 3,405 | 3,460 | 3,385 | 3,435 | +35 | +1% | 11,400 |
2024/04/26 | 3,415 | 3,435 | 3,355 | 3,400 | -15 | -0.4% | 10,300 |
2024/04/25 | 3,435 | 3,450 | 3,400 | 3,415 | +15 | +0.4% | 6,000 |
2024/04/24 | 3,410 | 3,425 | 3,375 | 3,400 | +25 | +0.7% | 6,500 |
2024/04/23 | 3,380 | 3,390 | 3,345 | 3,375 | +35 | +1% | 5,500 |
2024/04/22 | 3,355 | 3,410 | 3,340 | 3,340 | -15 | -0.4% | 14,900 |
2024/04/19 | 3,430 | 3,430 | 3,335 | 3,355 | -130 | -3.7% | 21,100 |
2024/04/18 | 3,470 | 3,500 | 3,450 | 3,485 | +25 | +0.7% | 6,900 |
2024/04/17 | 3,595 | 3,615 | 3,460 | 3,460 | -140 | -3.9% | 10,500 |
2024/04/16 | 3,695 | 3,695 | 3,600 | 3,600 | -95 | -2.6% | 7,200 |
2024/04/15 | 3,710 | 3,720 | 3,585 | 3,695 | -25 | -0.7% | 16,100 |
2024/04/12 | 3,700 | 3,760 | 3,690 | 3,720 | +35 | +0.9% | 8,000 |
2024/04/11 | 3,735 | 3,735 | 3,645 | 3,685 | -50 | -1.3% | 9,400 |
2024/04/10 | 3,725 | 3,760 | 3,725 | 3,735 | +30 | +0.8% | 4,600 |
2024/04/09 | 3,715 | 3,745 | 3,680 | 3,705 | -20 | -0.5% | 8,300 |
2024/04/08 | 3,650 | 3,735 | 3,650 | 3,725 | +100 | +2.8% | 11,100 |
2024/04/05 | 3,640 | 3,685 | 3,575 | 3,625 | -65 | -1.8% | 9,900 |
2024/04/04 | 3,740 | 3,770 | 3,670 | 3,690 | -50 | -1.3% | 13,900 |
2024/04/03 | 3,650 | 3,750 | 3,650 | 3,740 | +90 | +2.5% | 18,300 |
2024/04/02 | 3,610 | 3,655 | 3,610 | 3,650 | +40 | +1.1% | 12,600 |
2024/04/01 | 3,640 | 3,655 | 3,565 | 3,610 | -40 | -1.1% | 20,600 |
2024/03/29 | 3,650 | 3,665 | 3,585 | 3,650 | +30 | +0.8% | 11,700 |
2024/03/28 | 3,625 | 3,705 | 3,585 | 3,620 | -65 | -1.8% | 17,600 |
2024/03/27 | 3,600 | 3,735 | 3,600 | 3,685 | +60 | +1.7% | 23,800 |
2024/03/26 | 3,550 | 3,650 | 3,550 | 3,625 | +70 | +2% | 15,800 |
2024/03/25 | 3,515 | 3,610 | 3,500 | 3,555 | +5 | +0.1% | 29,000 |
2024/03/22 | 3,445 | 3,550 | 3,430 | 3,550 | +130 | +3.8% | 27,400 |
2024/03/21 | 3,870 | 3,870 | 3,365 | 3,420 | +160 | +4.9% | 113,700 |
2024/03/19 | 3,285 | 3,285 | 3,205 | 3,260 | +40 | +1.2% | 14,000 |
2024/03/18 | 3,215 | 3,280 | 3,215 | 3,220 | -15 | -0.5% | 12,700 |
2024/03/15 | 3,245 | 3,245 | 3,205 | 3,235 | +40 | +1.3% | 8,200 |
2024/03/14 | 3,150 | 3,200 | 3,125 | 3,195 | +45 | +1.4% | 9,600 |
2024/03/13 | 3,120 | 3,170 | 3,110 | 3,150 | +25 | +0.8% | 13,900 |
2024/03/12 | 3,115 | 3,125 | 3,080 | 3,125 | +10 | +0.3% | 10,100 |
2024/03/11 | 3,180 | 3,180 | 3,075 | 3,115 | -45 | -1.4% | 26,800 |
2024/03/08 | 3,150 | 3,190 | 3,150 | 3,160 | ±0 | ±0% | 16,800 |
2024/03/07 | 3,215 | 3,215 | 3,160 | 3,160 | -50 | -1.6% | 11,000 |
2024/03/06 | 3,170 | 3,230 | 3,165 | 3,210 | +25 | +0.8% | 10,200 |
2024/03/05 | 3,210 | 3,210 | 3,175 | 3,185 | -25 | -0.8% | 8,200 |
1~
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「メルコ」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 |
---|---|---|---|---|---|---|---|---|
メルコ | 364,500円 | +2.9% | +125.2% | 3.29% | 16.91倍 | 0.95倍 |
|
傘下にPC周辺機器のバッファロー。無線LAN首位。製麺のシマダヤは24年度中に上場申請へ |
オプテックスG | 173,800円 | +8.2% | +5.5% | 2.30% | 12.37倍 | 1.41倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
古野電 | 202,500円 | -4.2% | -20.4% | 1.73% | 18.28倍 | 1.05倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にGPSや医療機器事業強化 |
ホーチキ | 213,400円 | +1.6% | +0.2% | 2.72% | 9.28倍 | 1.00倍 |
|
日本初の火災報知器メーカー。防災関連2位。ALSOKと提携、防犯分野も展開。海外も注力 |
KOA | 151,500円 | +10.9% | -1.9% | 3.30% | 17.56倍 | 0.72倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率70%強と高い。自動車向けに強み。好財務 |
市場注目の銘柄
チャート関連のコラム