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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,350 | 3,420 | 3,310 | 3,370 | +20 | +0.6% | 28,700 |
| 2022/06/14 | 3,305 | 3,380 | 3,305 | 3,350 | -20 | -0.6% | 27,200 |
| 2022/06/13 | 3,435 | 3,435 | 3,360 | 3,370 | -125 | -3.6% | 26,000 |
| 2022/06/10 | 3,480 | 3,520 | 3,430 | 3,495 | -125 | -3.5% | 48,200 |
| 2022/06/09 | 3,635 | 3,640 | 3,575 | 3,620 | ±0 | ±0% | 15,300 |
| 2022/06/08 | 3,640 | 3,650 | 3,610 | 3,620 | ±0 | ±0% | 14,200 |
| 2022/06/07 | 3,660 | 3,660 | 3,585 | 3,620 | -35 | -1% | 27,700 |
| 2022/06/06 | 3,665 | 3,665 | 3,625 | 3,655 | +15 | +0.4% | 14,700 |
| 2022/06/03 | 3,660 | 3,675 | 3,620 | 3,640 | -10 | -0.3% | 11,500 |
| 2022/06/02 | 3,725 | 3,725 | 3,650 | 3,650 | -60 | -1.6% | 10,600 |
| 2022/06/01 | 3,665 | 3,735 | 3,655 | 3,710 | +45 | +1.2% | 16,300 |
| 2022/05/31 | 3,665 | 3,675 | 3,610 | 3,665 | +5 | +0.1% | 32,700 |
| 2022/05/30 | 3,615 | 3,695 | 3,610 | 3,660 | +45 | +1.2% | 70,200 |
| 2022/05/27 | 3,685 | 3,695 | 3,575 | 3,615 | -15 | -0.4% | 30,100 |
| 2022/05/26 | 3,595 | 3,650 | 3,585 | 3,630 | +90 | +2.5% | 18,300 |
| 2022/05/25 | 3,545 | 3,590 | 3,510 | 3,540 | -55 | -1.5% | 17,700 |
| 2022/05/24 | 3,625 | 3,665 | 3,590 | 3,595 | -30 | -0.8% | 18,600 |
| 2022/05/23 | 3,560 | 3,640 | 3,560 | 3,625 | +105 | +3% | 29,300 |
| 2022/05/20 | 3,555 | 3,555 | 3,465 | 3,520 | -30 | -0.8% | 31,300 |
| 2022/05/19 | 3,410 | 3,575 | 3,410 | 3,550 | +95 | +2.7% | 44,900 |
| 2022/05/18 | 3,355 | 3,470 | 3,350 | 3,455 | +120 | +3.6% | 46,000 |
| 2022/05/17 | 3,330 | 3,385 | 3,325 | 3,335 | +25 | +0.8% | 35,500 |
| 2022/05/16 | 3,300 | 3,360 | 3,275 | 3,310 | -635 | -16.1% | 102,600 |
| 2022/05/13 | 3,770 | 3,960 | 3,770 | 3,945 | +195 | +5.2% | 49,600 |
| 2022/05/12 | 3,820 | 3,820 | 3,750 | 3,750 | -70 | -1.8% | 15,500 |
| 2022/05/11 | 3,860 | 3,870 | 3,785 | 3,820 | -50 | -1.3% | 24,100 |
| 2022/05/10 | 3,860 | 3,880 | 3,750 | 3,870 | +10 | +0.3% | 21,500 |
| 2022/05/09 | 3,950 | 3,950 | 3,860 | 3,860 | -90 | -2.3% | 13,800 |
| 2022/05/06 | 3,845 | 3,950 | 3,800 | 3,950 | +105 | +2.7% | 32,600 |
| 2022/05/02 | 3,965 | 3,965 | 3,840 | 3,845 | -130 | -3.3% | 21,800 |
| 2022/04/28 | 3,875 | 3,975 | 3,845 | 3,975 | +140 | +3.7% | 13,100 |
| 2022/04/27 | 3,755 | 3,895 | 3,735 | 3,835 | +35 | +0.9% | 69,600 |
| 2022/04/26 | 3,855 | 3,855 | 3,780 | 3,800 | ±0 | ±0% | 12,000 |
| 2022/04/25 | 3,810 | 3,835 | 3,770 | 3,800 | -40 | -1% | 10,500 |
| 2022/04/22 | 3,835 | 3,875 | 3,810 | 3,840 | -75 | -1.9% | 14,300 |
| 2022/04/21 | 3,940 | 3,940 | 3,830 | 3,915 | -20 | -0.5% | 25,000 |
| 2022/04/20 | 3,990 | 4,000 | 3,915 | 3,935 | ±0 | ±0% | 14,100 |
| 2022/04/19 | 3,895 | 3,955 | 3,855 | 3,935 | +85 | +2.2% | 21,800 |
| 2022/04/18 | 3,880 | 3,890 | 3,805 | 3,850 | +85 | +2.3% | 34,700 |
| 2022/04/15 | 3,760 | 3,800 | 3,725 | 3,765 | -15 | -0.4% | 10,500 |
| 2022/04/14 | 3,805 | 3,805 | 3,755 | 3,780 | ±0 | ±0% | 11,000 |
| 2022/04/13 | 3,725 | 3,795 | 3,715 | 3,780 | -15 | -0.4% | 24,700 |
| 2022/04/12 | 3,860 | 3,865 | 3,750 | 3,795 | -75 | -1.9% | 21,300 |
| 2022/04/11 | 4,000 | 4,030 | 3,860 | 3,870 | -120 | -3% | 34,700 |
| 2022/04/08 | 3,885 | 4,035 | 3,830 | 3,990 | +230 | +6.1% | 63,800 |
| 2022/04/07 | 3,740 | 3,760 | 3,700 | 3,760 | -25 | -0.7% | 13,500 |
| 2022/04/06 | 3,850 | 3,850 | 3,780 | 3,785 | -95 | -2.4% | 13,100 |
| 2022/04/05 | 3,950 | 3,970 | 3,850 | 3,880 | -85 | -2.1% | 14,100 |
| 2022/04/04 | 3,900 | 3,965 | 3,900 | 3,965 | +65 | +1.7% | 11,800 |
| 2022/04/01 | 3,875 | 3,930 | 3,850 | 3,900 | -5 | -0.1% | 12,000 |
601～
650
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
