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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 3,205 | 3,260 | 3,180 | 3,200 | -25 | -0.8% | 12,000 |
| 2024/07/25 | 3,260 | 3,290 | 3,220 | 3,225 | -35 | -1.1% | 19,300 |
| 2024/07/24 | 3,320 | 3,325 | 3,260 | 3,260 | -65 | -2% | 24,900 |
| 2024/07/23 | 3,350 | 3,350 | 3,325 | 3,325 | -25 | -0.7% | 9,400 |
| 2024/07/22 | 3,370 | 3,370 | 3,340 | 3,350 | -30 | -0.9% | 20,000 |
| 2024/07/19 | 3,405 | 3,405 | 3,365 | 3,380 | -5 | -0.1% | 13,400 |
| 2024/07/18 | 3,400 | 3,405 | 3,385 | 3,385 | -25 | -0.7% | 11,600 |
| 2024/07/17 | 3,435 | 3,460 | 3,410 | 3,410 | -5 | -0.1% | 7,300 |
| 2024/07/16 | 3,440 | 3,450 | 3,415 | 3,415 | +10 | +0.3% | 10,700 |
| 2024/07/12 | 3,405 | 3,425 | 3,395 | 3,405 | ±0 | ±0% | 8,300 |
| 2024/07/11 | 3,385 | 3,425 | 3,375 | 3,405 | +20 | +0.6% | 13,300 |
| 2024/07/10 | 3,400 | 3,415 | 3,380 | 3,385 | -45 | -1.3% | 12,200 |
| 2024/07/09 | 3,395 | 3,435 | 3,375 | 3,430 | +50 | +1.5% | 26,500 |
| 2024/07/08 | 3,455 | 3,455 | 3,380 | 3,380 | -70 | -2% | 13,200 |
| 2024/07/05 | 3,470 | 3,470 | 3,420 | 3,450 | -20 | -0.6% | 10,200 |
| 2024/07/04 | 3,480 | 3,480 | 3,435 | 3,470 | -10 | -0.3% | 21,900 |
| 2024/07/03 | 3,480 | 3,490 | 3,450 | 3,480 | +20 | +0.6% | 8,200 |
| 2024/07/02 | 3,475 | 3,490 | 3,440 | 3,460 | +5 | +0.1% | 24,600 |
| 2024/07/01 | 3,460 | 3,475 | 3,410 | 3,455 | -45 | -1.3% | 23,700 |
| 2024/06/28 | 3,540 | 3,540 | 3,480 | 3,500 | -50 | -1.4% | 8,900 |
| 2024/06/27 | 3,550 | 3,575 | 3,530 | 3,550 | +10 | +0.3% | 13,100 |
| 2024/06/26 | 3,525 | 3,540 | 3,485 | 3,540 | +25 | +0.7% | 10,200 |
| 2024/06/25 | 3,450 | 3,540 | 3,450 | 3,515 | +85 | +2.5% | 20,900 |
| 2024/06/24 | 3,450 | 3,450 | 3,415 | 3,430 | ±0 | ±0% | 14,100 |
| 2024/06/21 | 3,455 | 3,475 | 3,415 | 3,430 | -45 | -1.3% | 13,500 |
| 2024/06/20 | 3,505 | 3,540 | 3,475 | 3,475 | -20 | -0.6% | 16,700 |
| 2024/06/19 | 3,510 | 3,545 | 3,490 | 3,495 | -15 | -0.4% | 13,700 |
| 2024/06/18 | 3,530 | 3,560 | 3,480 | 3,510 | +25 | +0.7% | 14,100 |
| 2024/06/17 | 3,515 | 3,515 | 3,460 | 3,485 | -30 | -0.9% | 11,800 |
| 2024/06/14 | 3,400 | 3,515 | 3,400 | 3,515 | +145 | +4.3% | 21,100 |
| 2024/06/13 | 3,485 | 3,485 | 3,370 | 3,370 | -90 | -2.6% | 14,300 |
| 2024/06/12 | 3,450 | 3,500 | 3,440 | 3,460 | +10 | +0.3% | 13,600 |
| 2024/06/11 | 3,490 | 3,505 | 3,435 | 3,450 | -35 | -1% | 10,400 |
| 2024/06/10 | 3,435 | 3,485 | 3,415 | 3,485 | +80 | +2.3% | 8,000 |
| 2024/06/07 | 3,355 | 3,445 | 3,355 | 3,405 | +50 | +1.5% | 13,200 |
| 2024/06/06 | 3,355 | 3,370 | 3,325 | 3,355 | +5 | +0.1% | 14,400 |
| 2024/06/05 | 3,410 | 3,430 | 3,345 | 3,350 | -70 | -2% | 27,900 |
| 2024/06/04 | 3,510 | 3,515 | 3,420 | 3,420 | -90 | -2.6% | 20,600 |
| 2024/06/03 | 3,445 | 3,550 | 3,420 | 3,510 | +20 | +0.6% | 14,800 |
| 2024/05/31 | 3,420 | 3,560 | 3,420 | 3,490 | +75 | +2.2% | 209,600 |
| 2024/05/30 | 3,375 | 3,415 | 3,335 | 3,415 | -10 | -0.3% | 24,900 |
| 2024/05/29 | 3,530 | 3,530 | 3,425 | 3,425 | -90 | -2.6% | 22,000 |
| 2024/05/28 | 3,480 | 3,515 | 3,480 | 3,515 | +30 | +0.9% | 19,100 |
| 2024/05/27 | 3,505 | 3,505 | 3,455 | 3,485 | +25 | +0.7% | 19,800 |
| 2024/05/24 | 3,400 | 3,490 | 3,400 | 3,460 | -15 | -0.4% | 27,200 |
| 2024/05/23 | 3,560 | 3,560 | 3,470 | 3,475 | -65 | -1.8% | 25,100 |
| 2024/05/22 | 3,550 | 3,550 | 3,515 | 3,540 | +15 | +0.4% | 13,100 |
| 2024/05/21 | 3,565 | 3,595 | 3,525 | 3,525 | -5 | -0.1% | 16,400 |
| 2024/05/20 | 3,590 | 3,605 | 3,500 | 3,530 | -115 | -3.2% | 46,600 |
| 2024/05/17 | 3,565 | 3,655 | 3,555 | 3,645 | +45 | +1.3% | 17,000 |
1～
50
件表示中 / 3506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 | 320,000円 | +2.9% | +125.2% | 3.75% | 13.53倍 | 0.76倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフへ |
| タムラ製 | 66,800円 | +5.0% | +0.9% | 1.50% | 16.06倍 | 0.95倍 |
|
トランス、リアクタ大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| アイホン | 299,300円 | +1.6% | -18.4% | 4.34% | 13.61倍 | 0.75倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| Ｍｉｍａｋｉ | 162,800円 | +6.8% | +18.8% | 1.84% | 11.72倍 | 1.72倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| ＫＯＡ | 128,300円 | +10.9% | -1.9% | 3.90% | 14.88倍 | 0.61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
