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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,162 | 2,211 | 2,162 | 2,183 | +21 | +1% | 12,200 |
| 2024/11/21 | 2,206 | 2,212 | 2,162 | 2,162 | -44 | -2% | 19,400 |
| 2024/11/20 | 2,218 | 2,239 | 2,206 | 2,206 | +5 | +0.2% | 10,100 |
| 2024/11/19 | 2,279 | 2,279 | 2,201 | 2,201 | -44 | -2% | 19,800 |
| 2024/11/18 | 2,228 | 2,270 | 2,220 | 2,245 | +20 | +0.9% | 17,000 |
| 2024/11/15 | 2,272 | 2,276 | 2,225 | 2,225 | -52 | -2.3% | 16,800 |
| 2024/11/14 | 2,275 | 2,313 | 2,269 | 2,277 | +2 | +0.1% | 24,500 |
| 2024/11/13 | 2,275 | 2,332 | 2,260 | 2,275 | +3 | +0.1% | 35,800 |
| 2024/11/12 | 2,295 | 2,307 | 2,261 | 2,272 | -35 | -1.5% | 32,000 |
| 2024/11/11 | 2,258 | 2,307 | 2,229 | 2,307 | +35 | +1.5% | 20,400 |
| 2024/11/08 | 2,343 | 2,355 | 2,270 | 2,272 | -69 | -2.9% | 24,600 |
| 2024/11/07 | 2,372 | 2,372 | 2,319 | 2,341 | -11 | -0.5% | 18,400 |
| 2024/11/06 | 2,368 | 2,397 | 2,350 | 2,352 | -28 | -1.2% | 22,500 |
| 2024/11/05 | 2,398 | 2,400 | 2,354 | 2,380 | -49 | -2% | 17,300 |
| 2024/11/01 | 2,415 | 2,441 | 2,386 | 2,429 | -23 | -0.9% | 25,000 |
| 2024/10/31 | 2,390 | 2,454 | 2,381 | 2,452 | +46 | +1.9% | 35,600 |
| 2024/10/30 | 2,393 | 2,446 | 2,377 | 2,406 | +27 | +1.1% | 207,300 |
| 2024/10/29 | 2,344 | 2,379 | 2,329 | 2,379 | +28 | +1.2% | 21,000 |
| 2024/10/28 | 2,341 | 2,367 | 2,323 | 2,351 | +9 | +0.4% | 27,900 |
| 2024/10/25 | 2,391 | 2,402 | 2,330 | 2,342 | -49 | -2% | 29,800 |
| 2024/10/24 | 2,360 | 2,404 | 2,335 | 2,391 | +33 | +1.4% | 25,000 |
| 2024/10/23 | 2,331 | 2,430 | 2,330 | 2,358 | +1 | ±0% | 56,400 |
| 2024/10/22 | 2,394 | 2,394 | 2,339 | 2,357 | -25 | -1% | 39,600 |
| 2024/10/21 | 2,370 | 2,405 | 2,343 | 2,382 | +13 | +0.5% | 22,400 |
| 2024/10/18 | 2,388 | 2,400 | 2,340 | 2,369 | -19 | -0.8% | 26,600 |
| 2024/10/17 | 2,389 | 2,389 | 2,335 | 2,388 | -5 | -0.2% | 23,800 |
| 2024/10/16 | 2,327 | 2,406 | 2,321 | 2,393 | +11 | +0.5% | 53,800 |
| 2024/10/15 | 2,299 | 2,384 | 2,281 | 2,382 | +87 | +3.8% | 74,700 |
| 2024/10/11 | 2,348 | 2,348 | 2,275 | 2,295 | -54 | -2.3% | 56,000 |
| 2024/10/10 | 2,380 | 2,380 | 2,300 | 2,349 | -26 | -1.1% | 58,300 |
| 2024/10/09 | 2,441 | 2,441 | 2,337 | 2,375 | -66 | -2.7% | 62,100 |
| 2024/10/08 | 2,465 | 2,512 | 2,441 | 2,441 | -26 | -1.1% | 71,100 |
| 2024/10/07 | 2,415 | 2,468 | 2,362 | 2,467 | +54 | +2.2% | 86,200 |
| 2024/10/04 | 2,363 | 2,413 | 2,351 | 2,413 | +50 | +2.1% | 53,900 |
| 2024/10/03 | 2,335 | 2,414 | 2,315 | 2,363 | +33 | +1.4% | 73,300 |
| 2024/10/02 | 2,258 | 2,349 | 2,255 | 2,330 | +71 | +3.1% | 113,500 |
| 2024/10/01 | 2,302 | 2,350 | 2,230 | 2,259 | -33 | -1.4% | 157,700 |
| 2024/09/30 | 2,414 | 2,436 | 2,272 | 2,292 | +12 | +0.5% | 243,600 |
| 2024/09/27 | 1,920 | 2,280 | 1,890 | 2,280 | -1,540 | -40.3% | 200,400 |
| 2024/09/26 | 3,795 | 3,850 | 3,770 | 3,820 | +40 | +1.1% | 76,400 |
| 2024/09/25 | 3,755 | 3,810 | 3,715 | 3,780 | +25 | +0.7% | 44,700 |
| 2024/09/24 | 3,750 | 3,770 | 3,690 | 3,755 | -60 | -1.6% | 42,700 |
| 2024/09/20 | 3,790 | 3,840 | 3,760 | 3,815 | +25 | +0.7% | 44,100 |
| 2024/09/19 | 3,800 | 3,815 | 3,685 | 3,790 | -10 | -0.3% | 41,800 |
| 2024/09/18 | 3,830 | 3,855 | 3,760 | 3,800 | -5 | -0.1% | 21,600 |
| 2024/09/17 | 3,670 | 3,805 | 3,670 | 3,805 | +145 | +4% | 37,600 |
| 2024/09/13 | 3,770 | 3,800 | 3,660 | 3,660 | -180 | -4.7% | 70,800 |
| 2024/09/12 | 3,850 | 3,905 | 3,810 | 3,840 | +35 | +0.9% | 47,200 |
| 2024/09/11 | 3,750 | 3,830 | 3,750 | 3,805 | +85 | +2.3% | 59,100 |
| 2024/09/10 | 3,705 | 3,760 | 3,700 | 3,720 | +25 | +0.7% | 21,800 |
1～
50
件表示中 / 3586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 | 218,300円 | -8.8% | +101.9% | 4.58% | 9.76倍 | 0.56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 |
| ヨコオ | 153,000円 | +6.6% | -1.6% | 3.14% | 15.18倍 | 0.72倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
| 大崎電 | 75,400円 | +2.0% | -16.2% | 2.65% | 12.95倍 | 0.68倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| 東光高岳 | 203,600円 | -1.3% | -35.1% | 2.46% | 10.21倍 | 0.56倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 京三製 | 52,500円 | +19.1% | +84.1% | 3.81% | 7.48倍 | 0.71倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム
