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 |
|---|---|---|---|---|---|---|---|
| 2022/03/22 | 4,045 | 4,045 | 3,910 | 3,940 | -50 | -1.3% | 19,800 |
| 2022/03/18 | 3,820 | 4,020 | 3,820 | 3,990 | +150 | +3.9% | 49,700 |
| 2022/03/17 | 3,815 | 3,870 | 3,780 | 3,840 | +25 | +0.7% | 17,400 |
| 2022/03/16 | 3,785 | 3,830 | 3,755 | 3,815 | +30 | +0.8% | 20,800 |
| 2022/03/15 | 3,720 | 3,810 | 3,720 | 3,785 | +65 | +1.7% | 16,800 |
| 2022/03/14 | 3,645 | 3,745 | 3,645 | 3,720 | +60 | +1.6% | 16,100 |
| 2022/03/11 | 3,640 | 3,715 | 3,610 | 3,660 | -45 | -1.2% | 42,900 |
| 2022/03/10 | 3,620 | 3,705 | 3,620 | 3,705 | +90 | +2.5% | 28,800 |
| 2022/03/09 | 3,515 | 3,665 | 3,485 | 3,615 | +60 | +1.7% | 36,000 |
| 2022/03/08 | 3,665 | 3,740 | 3,535 | 3,555 | -175 | -4.7% | 22,200 |
| 2022/03/07 | 3,715 | 3,740 | 3,675 | 3,730 | +15 | +0.4% | 32,400 |
| 2022/03/04 | 3,700 | 3,745 | 3,690 | 3,715 | -5 | -0.1% | 25,300 |
| 2022/03/03 | 3,760 | 3,760 | 3,675 | 3,720 | +30 | +0.8% | 27,600 |
| 2022/03/02 | 3,805 | 3,870 | 3,690 | 3,690 | -230 | -5.9% | 60,200 |
| 2022/03/01 | 3,840 | 3,960 | 3,840 | 3,920 | +80 | +2.1% | 22,000 |
| 2022/02/28 | 3,700 | 3,840 | 3,680 | 3,840 | +135 | +3.6% | 28,000 |
| 2022/02/25 | 3,700 | 3,725 | 3,665 | 3,705 | +10 | +0.3% | 16,500 |
| 2022/02/24 | 3,625 | 3,720 | 3,610 | 3,695 | +55 | +1.5% | 26,000 |
| 2022/02/22 | 3,680 | 3,695 | 3,620 | 3,640 | -90 | -2.4% | 10,400 |
| 2022/02/21 | 3,785 | 3,855 | 3,730 | 3,730 | -115 | -3% | 12,500 |
| 2022/02/18 | 3,835 | 3,885 | 3,785 | 3,845 | -5 | -0.1% | 18,500 |
| 2022/02/17 | 3,810 | 3,885 | 3,800 | 3,850 | +65 | +1.7% | 18,000 |
| 2022/02/16 | 3,875 | 3,880 | 3,775 | 3,785 | -25 | -0.7% | 14,900 |
| 2022/02/15 | 3,830 | 3,915 | 3,810 | 3,810 | -30 | -0.8% | 22,900 |
| 2022/02/14 | 3,810 | 3,875 | 3,755 | 3,840 | -10 | -0.3% | 21,400 |
| 2022/02/10 | 3,805 | 3,905 | 3,795 | 3,850 | +75 | +2% | 15,700 |
| 2022/02/09 | 3,700 | 3,800 | 3,640 | 3,775 | +100 | +2.7% | 26,400 |
| 2022/02/08 | 3,755 | 3,785 | 3,665 | 3,675 | -110 | -2.9% | 18,300 |
| 2022/02/07 | 3,755 | 3,800 | 3,675 | 3,785 | +10 | +0.3% | 25,400 |
| 2022/02/04 | 3,750 | 3,790 | 3,685 | 3,775 | +5 | +0.1% | 21,100 |
| 2022/02/03 | 3,720 | 3,805 | 3,715 | 3,770 | +65 | +1.8% | 26,600 |
| 2022/02/02 | 3,670 | 3,720 | 3,620 | 3,705 | +55 | +1.5% | 42,700 |
| 2022/02/01 | 3,680 | 3,730 | 3,625 | 3,650 | +30 | +0.8% | 52,400 |
| 2022/01/31 | 3,535 | 3,690 | 3,475 | 3,620 | +45 | +1.3% | 71,100 |
| 2022/01/28 | 3,580 | 3,650 | 3,435 | 3,575 | -205 | -5.4% | 241,800 |
| 2022/01/27 | 3,840 | 3,920 | 3,735 | 3,780 | -50 | -1.3% | 57,000 |
| 2022/01/26 | 3,765 | 3,890 | 3,765 | 3,830 | +45 | +1.2% | 41,500 |
| 2022/01/25 | 3,790 | 3,860 | 3,750 | 3,785 | -45 | -1.2% | 42,600 |
| 2022/01/24 | 3,760 | 3,850 | 3,735 | 3,830 | +70 | +1.9% | 30,800 |
| 2022/01/21 | 3,680 | 3,765 | 3,630 | 3,760 | +70 | +1.9% | 45,800 |
| 2022/01/20 | 3,620 | 3,720 | 3,620 | 3,690 | +80 | +2.2% | 20,900 |
| 2022/01/19 | 3,700 | 3,760 | 3,605 | 3,610 | -100 | -2.7% | 32,500 |
| 2022/01/18 | 3,790 | 3,815 | 3,695 | 3,710 | -80 | -2.1% | 22,000 |
| 2022/01/17 | 3,865 | 3,875 | 3,780 | 3,790 | -95 | -2.4% | 40,200 |
| 2022/01/14 | 4,025 | 4,025 | 3,865 | 3,885 | -125 | -3.1% | 35,900 |
| 2022/01/13 | 4,035 | 4,040 | 3,970 | 4,010 | +25 | +0.6% | 25,700 |
| 2022/01/12 | 3,870 | 4,000 | 3,870 | 3,985 | +95 | +2.4% | 23,300 |
| 2022/01/11 | 3,950 | 3,950 | 3,855 | 3,890 | -50 | -1.3% | 17,700 |
| 2022/01/07 | 3,955 | 4,015 | 3,880 | 3,940 | ±0 | ±0% | 20,300 |
| 2022/01/06 | 4,040 | 4,040 | 3,935 | 3,940 | -130 | -3.2% | 21,800 |
651～
700
件表示中 / 3579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 | 229,100円 | -8.8% | +101.9% | 4.36% | 10.24倍 | 0.58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 |
| 精工技研 | 381,500円 | +14.0% | +61.5% | 1.57% | 23.29倍 | 1.24倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| 京三製 | 53,200円 | +19.1% | +84.1% | 3.76% | 7.58倍 | 0.67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 |
| ヨコオ | 147,200円 | +6.6% | -1.6% | 3.26% | 14.60倍 | 0.69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 |
| 東光高岳 | 210,800円 | -1.3% | -35.1% | 2.37% | 10.57倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
