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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 3,290 | 3,290 | 3,185 | 3,210 | -80 | -2.4% | 12,100 |
| 2024/03/01 | 3,270 | 3,300 | 3,270 | 3,290 | +25 | +0.8% | 5,300 |
| 2024/02/29 | 3,310 | 3,310 | 3,255 | 3,265 | -40 | -1.2% | 8,800 |
| 2024/02/28 | 3,235 | 3,325 | 3,235 | 3,305 | +70 | +2.2% | 9,100 |
| 2024/02/27 | 3,220 | 3,250 | 3,220 | 3,235 | +10 | +0.3% | 3,700 |
| 2024/02/26 | 3,280 | 3,280 | 3,225 | 3,225 | -10 | -0.3% | 5,600 |
| 2024/02/22 | 3,270 | 3,270 | 3,180 | 3,235 | +35 | +1.1% | 4,700 |
| 2024/02/21 | 3,210 | 3,280 | 3,200 | 3,200 | -15 | -0.5% | 3,700 |
| 2024/02/20 | 3,250 | 3,250 | 3,215 | 3,215 | -5 | -0.2% | 5,900 |
| 2024/02/19 | 3,215 | 3,230 | 3,175 | 3,220 | +35 | +1.1% | 11,000 |
| 2024/02/16 | 3,215 | 3,215 | 3,180 | 3,185 | +25 | +0.8% | 8,700 |
| 2024/02/15 | 3,285 | 3,285 | 3,155 | 3,160 | -60 | -1.9% | 10,500 |
| 2024/02/14 | 3,170 | 3,235 | 3,135 | 3,220 | +80 | +2.5% | 11,700 |
| 2024/02/13 | 3,175 | 3,180 | 3,135 | 3,140 | -30 | -0.9% | 14,400 |
| 2024/02/09 | 3,220 | 3,250 | 3,160 | 3,170 | -60 | -1.9% | 11,300 |
| 2024/02/08 | 3,250 | 3,255 | 3,215 | 3,230 | -20 | -0.6% | 6,800 |
| 2024/02/07 | 3,260 | 3,260 | 3,235 | 3,250 | -5 | -0.2% | 4,900 |
| 2024/02/06 | 3,245 | 3,265 | 3,240 | 3,255 | ±0 | ±0% | 4,600 |
| 2024/02/05 | 3,220 | 3,255 | 3,220 | 3,255 | +35 | +1.1% | 7,000 |
| 2024/02/02 | 3,270 | 3,270 | 3,220 | 3,220 | -45 | -1.4% | 8,700 |
| 2024/02/01 | 3,280 | 3,280 | 3,260 | 3,265 | -20 | -0.6% | 6,000 |
| 2024/01/31 | 3,285 | 3,295 | 3,270 | 3,285 | ±0 | ±0% | 4,700 |
| 2024/01/30 | 3,380 | 3,380 | 3,285 | 3,285 | -15 | -0.5% | 7,000 |
| 2024/01/29 | 3,320 | 3,345 | 3,300 | 3,300 | ±0 | ±0% | 3,100 |
| 2024/01/26 | 3,340 | 3,340 | 3,280 | 3,300 | -35 | -1% | 8,600 |
| 2024/01/25 | 3,310 | 3,355 | 3,310 | 3,335 | +25 | +0.8% | 6,400 |
| 2024/01/24 | 3,350 | 3,350 | 3,305 | 3,310 | -40 | -1.2% | 5,200 |
| 2024/01/23 | 3,415 | 3,435 | 3,335 | 3,350 | -50 | -1.5% | 12,700 |
| 2024/01/22 | 3,415 | 3,420 | 3,390 | 3,400 | -15 | -0.4% | 3,200 |
| 2024/01/19 | 3,450 | 3,450 | 3,395 | 3,415 | -30 | -0.9% | 8,200 |
| 2024/01/18 | 3,435 | 3,480 | 3,395 | 3,445 | +15 | +0.4% | 12,100 |
| 2024/01/17 | 3,470 | 3,480 | 3,420 | 3,430 | -35 | -1% | 7,900 |
| 2024/01/16 | 3,475 | 3,485 | 3,460 | 3,465 | -20 | -0.6% | 7,200 |
| 2024/01/15 | 3,460 | 3,500 | 3,460 | 3,485 | +25 | +0.7% | 10,400 |
| 2024/01/12 | 3,475 | 3,480 | 3,435 | 3,460 | -15 | -0.4% | 5,800 |
| 2024/01/11 | 3,470 | 3,495 | 3,465 | 3,475 | +10 | +0.3% | 10,500 |
| 2024/01/10 | 3,450 | 3,490 | 3,450 | 3,465 | +5 | +0.1% | 11,900 |
| 2024/01/09 | 3,425 | 3,470 | 3,425 | 3,460 | +40 | +1.2% | 9,500 |
| 2024/01/05 | 3,460 | 3,460 | 3,415 | 3,420 | -5 | -0.1% | 7,700 |
| 2024/01/04 | 3,465 | 3,465 | 3,380 | 3,425 | -20 | -0.6% | 13,100 |
| 2023/12/29 | 3,425 | 3,445 | 3,415 | 3,445 | +15 | +0.4% | 10,500 |
| 2023/12/28 | 3,445 | 3,445 | 3,410 | 3,430 | -30 | -0.9% | 7,700 |
| 2023/12/27 | 3,420 | 3,465 | 3,405 | 3,460 | +40 | +1.2% | 7,200 |
| 2023/12/26 | 3,425 | 3,445 | 3,405 | 3,420 | ±0 | ±0% | 10,100 |
| 2023/12/25 | 3,460 | 3,460 | 3,420 | 3,420 | -5 | -0.1% | 5,700 |
| 2023/12/22 | 3,405 | 3,450 | 3,400 | 3,425 | +35 | +1% | 5,500 |
| 2023/12/21 | 3,450 | 3,450 | 3,390 | 3,390 | -45 | -1.3% | 6,400 |
| 2023/12/20 | 3,445 | 3,460 | 3,415 | 3,435 | +35 | +1% | 12,100 |
| 2023/12/19 | 3,385 | 3,415 | 3,380 | 3,400 | +15 | +0.4% | 12,500 |
| 2023/12/18 | 3,400 | 3,400 | 3,345 | 3,385 | -15 | -0.4% | 11,300 |
51～
100
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
