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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 3,405 | 3,420 | 3,385 | 3,400 | -5 | -0.1% | 7,100 |
| 2023/12/14 | 3,410 | 3,415 | 3,390 | 3,405 | -5 | -0.1% | 7,000 |
| 2023/12/13 | 3,385 | 3,410 | 3,370 | 3,410 | -10 | -0.3% | 6,400 |
| 2023/12/12 | 3,425 | 3,425 | 3,365 | 3,420 | -5 | -0.1% | 10,600 |
| 2023/12/11 | 3,375 | 3,435 | 3,370 | 3,425 | +50 | +1.5% | 14,000 |
| 2023/12/08 | 3,425 | 3,445 | 3,335 | 3,375 | -95 | -2.7% | 14,500 |
| 2023/12/07 | 3,405 | 3,475 | 3,395 | 3,470 | +65 | +1.9% | 9,700 |
| 2023/12/06 | 3,440 | 3,445 | 3,360 | 3,405 | +35 | +1% | 14,400 |
| 2023/12/05 | 3,465 | 3,465 | 3,365 | 3,370 | -105 | -3% | 15,900 |
| 2023/12/04 | 3,480 | 3,480 | 3,465 | 3,475 | +10 | +0.3% | 3,800 |
| 2023/12/01 | 3,460 | 3,510 | 3,445 | 3,465 | +5 | +0.1% | 11,300 |
| 2023/11/30 | 3,430 | 3,480 | 3,405 | 3,460 | +5 | +0.1% | 10,900 |
| 2023/11/29 | 3,495 | 3,495 | 3,430 | 3,455 | -25 | -0.7% | 5,100 |
| 2023/11/28 | 3,380 | 3,480 | 3,380 | 3,480 | +100 | +3% | 10,200 |
| 2023/11/27 | 3,365 | 3,420 | 3,360 | 3,380 | +15 | +0.4% | 8,300 |
| 2023/11/24 | 3,370 | 3,390 | 3,355 | 3,365 | +30 | +0.9% | 4,600 |
| 2023/11/22 | 3,395 | 3,425 | 3,310 | 3,335 | -10 | -0.3% | 6,500 |
| 2023/11/21 | 3,375 | 3,390 | 3,300 | 3,345 | +40 | +1.2% | 8,300 |
| 2023/11/20 | 3,380 | 3,405 | 3,295 | 3,305 | -45 | -1.3% | 9,700 |
| 2023/11/17 | 3,270 | 3,365 | 3,270 | 3,350 | +65 | +2% | 10,100 |
| 2023/11/16 | 3,350 | 3,350 | 3,270 | 3,285 | -25 | -0.8% | 5,700 |
| 2023/11/15 | 3,320 | 3,335 | 3,245 | 3,310 | +20 | +0.6% | 9,000 |
| 2023/11/14 | 3,345 | 3,400 | 3,290 | 3,290 | -225 | -6.4% | 14,900 |
| 2023/11/13 | 3,570 | 3,570 | 3,495 | 3,515 | -55 | -1.5% | 7,100 |
| 2023/11/10 | 3,545 | 3,585 | 3,535 | 3,570 | +25 | +0.7% | 6,400 |
| 2023/11/09 | 3,590 | 3,590 | 3,505 | 3,545 | -30 | -0.8% | 9,200 |
| 2023/11/08 | 3,570 | 3,595 | 3,530 | 3,575 | +5 | +0.1% | 16,600 |
| 2023/11/07 | 3,505 | 3,595 | 3,490 | 3,570 | +65 | +1.9% | 16,600 |
| 2023/11/06 | 3,545 | 3,585 | 3,495 | 3,505 | -30 | -0.8% | 27,500 |
| 2023/11/02 | 3,400 | 3,550 | 3,400 | 3,535 | +135 | +4% | 30,600 |
| 2023/11/01 | 3,415 | 3,475 | 3,365 | 3,400 | -40 | -1.2% | 29,800 |
| 2023/10/31 | 3,385 | 3,450 | 3,355 | 3,440 | +50 | +1.5% | 16,600 |
| 2023/10/30 | 3,385 | 3,440 | 3,360 | 3,390 | +5 | +0.1% | 120,200 |
| 2023/10/27 | 3,345 | 3,385 | 3,345 | 3,385 | +50 | +1.5% | 20,600 |
| 2023/10/26 | 3,305 | 3,360 | 3,305 | 3,335 | -10 | -0.3% | 14,700 |
| 2023/10/25 | 3,300 | 3,360 | 3,300 | 3,345 | +85 | +2.6% | 18,900 |
| 2023/10/24 | 3,260 | 3,275 | 3,210 | 3,260 | ±0 | ±0% | 16,300 |
| 2023/10/23 | 3,300 | 3,340 | 3,250 | 3,260 | -75 | -2.2% | 16,200 |
| 2023/10/20 | 3,350 | 3,375 | 3,335 | 3,335 | +5 | +0.2% | 12,900 |
| 2023/10/19 | 3,270 | 3,345 | 3,245 | 3,330 | +40 | +1.2% | 17,600 |
| 2023/10/18 | 3,335 | 3,335 | 3,270 | 3,290 | -25 | -0.8% | 10,300 |
| 2023/10/17 | 3,250 | 3,335 | 3,250 | 3,315 | +75 | +2.3% | 16,300 |
| 2023/10/16 | 3,230 | 3,265 | 3,220 | 3,240 | +5 | +0.2% | 10,500 |
| 2023/10/13 | 3,250 | 3,280 | 3,220 | 3,235 | ±0 | ±0% | 13,100 |
| 2023/10/12 | 3,200 | 3,240 | 3,160 | 3,235 | +35 | +1.1% | 14,300 |
| 2023/10/11 | 3,190 | 3,230 | 3,180 | 3,200 | +25 | +0.8% | 13,800 |
| 2023/10/10 | 3,140 | 3,195 | 3,140 | 3,175 | +45 | +1.4% | 12,800 |
| 2023/10/06 | 3,145 | 3,190 | 3,130 | 3,130 | -15 | -0.5% | 10,000 |
| 2023/10/05 | 3,070 | 3,150 | 3,070 | 3,145 | +75 | +2.4% | 15,200 |
| 2023/10/04 | 3,080 | 3,130 | 3,050 | 3,070 | -10 | -0.3% | 26,800 |
101～
150
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
