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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,400 | 3,405 | 3,370 | 3,375 | -25 | -0.7% | 6,400 |
| 2022/08/25 | 3,375 | 3,400 | 3,355 | 3,400 | +60 | +1.8% | 7,200 |
| 2022/08/24 | 3,370 | 3,380 | 3,340 | 3,340 | -30 | -0.9% | 10,300 |
| 2022/08/23 | 3,405 | 3,405 | 3,360 | 3,370 | -40 | -1.2% | 10,700 |
| 2022/08/22 | 3,410 | 3,410 | 3,380 | 3,410 | -5 | -0.1% | 9,000 |
| 2022/08/19 | 3,405 | 3,450 | 3,405 | 3,415 | +40 | +1.2% | 14,900 |
| 2022/08/18 | 3,395 | 3,395 | 3,355 | 3,375 | -15 | -0.4% | 11,500 |
| 2022/08/17 | 3,325 | 3,405 | 3,325 | 3,390 | +65 | +2% | 20,400 |
| 2022/08/16 | 3,435 | 3,435 | 3,320 | 3,325 | -110 | -3.2% | 48,200 |
| 2022/08/15 | 3,465 | 3,465 | 3,430 | 3,435 | -35 | -1% | 10,700 |
| 2022/08/12 | 3,460 | 3,495 | 3,450 | 3,470 | +20 | +0.6% | 13,800 |
| 2022/08/10 | 3,465 | 3,470 | 3,445 | 3,450 | -10 | -0.3% | 5,900 |
| 2022/08/09 | 3,550 | 3,570 | 3,445 | 3,460 | -75 | -2.1% | 12,700 |
| 2022/08/08 | 3,525 | 3,560 | 3,505 | 3,535 | +5 | +0.1% | 12,700 |
| 2022/08/05 | 3,510 | 3,545 | 3,500 | 3,530 | +15 | +0.4% | 8,600 |
| 2022/08/04 | 3,545 | 3,545 | 3,500 | 3,515 | ±0 | ±0% | 11,100 |
| 2022/08/03 | 3,500 | 3,525 | 3,490 | 3,515 | +10 | +0.3% | 7,700 |
| 2022/08/02 | 3,535 | 3,545 | 3,505 | 3,505 | -45 | -1.3% | 17,000 |
| 2022/08/01 | 3,565 | 3,565 | 3,525 | 3,550 | -10 | -0.3% | 21,700 |
| 2022/07/29 | 3,625 | 3,625 | 3,545 | 3,560 | -75 | -2.1% | 24,600 |
| 2022/07/28 | 3,670 | 3,675 | 3,580 | 3,635 | -20 | -0.5% | 33,900 |
| 2022/07/27 | 3,600 | 3,690 | 3,600 | 3,655 | -155 | -4.1% | 56,600 |
| 2022/07/26 | 3,850 | 3,875 | 3,765 | 3,810 | +25 | +0.7% | 25,600 |
| 2022/07/25 | 3,810 | 3,825 | 3,745 | 3,785 | +5 | +0.1% | 17,500 |
| 2022/07/22 | 3,770 | 3,825 | 3,735 | 3,780 | +30 | +0.8% | 23,800 |
| 2022/07/21 | 3,720 | 3,760 | 3,705 | 3,750 | -15 | -0.4% | 9,200 |
| 2022/07/20 | 3,755 | 3,785 | 3,740 | 3,765 | +80 | +2.2% | 15,400 |
| 2022/07/19 | 3,755 | 3,755 | 3,670 | 3,685 | -85 | -2.3% | 9,800 |
| 2022/07/15 | 3,685 | 3,790 | 3,665 | 3,770 | +65 | +1.8% | 34,200 |
| 2022/07/14 | 3,520 | 3,705 | 3,510 | 3,705 | +160 | +4.5% | 34,300 |
| 2022/07/13 | 3,505 | 3,560 | 3,505 | 3,545 | +50 | +1.4% | 13,400 |
| 2022/07/12 | 3,575 | 3,575 | 3,490 | 3,495 | -85 | -2.4% | 13,800 |
| 2022/07/11 | 3,520 | 3,600 | 3,520 | 3,580 | +75 | +2.1% | 21,000 |
| 2022/07/08 | 3,485 | 3,545 | 3,475 | 3,505 | +20 | +0.6% | 20,200 |
| 2022/07/07 | 3,475 | 3,505 | 3,450 | 3,485 | +25 | +0.7% | 15,700 |
| 2022/07/06 | 3,460 | 3,475 | 3,415 | 3,460 | -25 | -0.7% | 16,000 |
| 2022/07/05 | 3,475 | 3,505 | 3,460 | 3,485 | +5 | +0.1% | 7,000 |
| 2022/07/04 | 3,485 | 3,500 | 3,450 | 3,480 | +30 | +0.9% | 10,500 |
| 2022/07/01 | 3,425 | 3,480 | 3,410 | 3,450 | -5 | -0.1% | 13,900 |
| 2022/06/30 | 3,485 | 3,500 | 3,455 | 3,455 | -5 | -0.1% | 17,900 |
| 2022/06/29 | 3,435 | 3,500 | 3,410 | 3,460 | -10 | -0.3% | 62,400 |
| 2022/06/28 | 3,470 | 3,470 | 3,420 | 3,470 | +40 | +1.2% | 23,600 |
| 2022/06/27 | 3,480 | 3,480 | 3,430 | 3,430 | -35 | -1% | 15,600 |
| 2022/06/24 | 3,415 | 3,490 | 3,410 | 3,465 | +60 | +1.8% | 23,800 |
| 2022/06/23 | 3,335 | 3,415 | 3,335 | 3,405 | +35 | +1% | 10,000 |
| 2022/06/22 | 3,405 | 3,405 | 3,355 | 3,370 | ±0 | ±0% | 6,800 |
| 2022/06/21 | 3,290 | 3,400 | 3,290 | 3,370 | +95 | +2.9% | 13,900 |
| 2022/06/20 | 3,350 | 3,350 | 3,240 | 3,275 | -75 | -2.2% | 19,400 |
| 2022/06/17 | 3,355 | 3,355 | 3,310 | 3,350 | -40 | -1.2% | 16,200 |
| 2022/06/16 | 3,430 | 3,445 | 3,370 | 3,390 | +20 | +0.6% | 19,600 |
551～
600
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
