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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 3445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 | 340,000円 | +1.7% | -64.0% | 3.53% | 24.69倍 | 0.90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 |
| 山一電 | 271,600円 | -18.2% | -69.8% | 1.10% | 27.76倍 | 1.49倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| ｓａｎｔｅｃＨＤ | 487,000円 | +18.1% | +15.4% | 1.64% | 16.85倍 | 3.62倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
| ヤーマン | 96,100円 | -24.6% | -69.1% | 0.94% | 55.65倍 | 1.99倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| 湖北工業 | 199,600円 | +7.9% | +4.2% | 1.15% | 25.22倍 | 2.69倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム
