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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2022/01/05 | 4,100 | 4,120 | 4,030 | 4,070 | -50 | -1.2% | 15,500 |
| 2022/01/04 | 4,140 | 4,160 | 4,025 | 4,120 | +50 | +1.2% | 22,000 |
| 2021/12/30 | 4,090 | 4,105 | 4,045 | 4,070 | -55 | -1.3% | 14,000 |
| 2021/12/29 | 3,925 | 4,125 | 3,925 | 4,125 | +210 | +5.4% | 23,600 |
| 2021/12/28 | 3,885 | 3,915 | 3,815 | 3,915 | +30 | +0.8% | 42,500 |
| 2021/12/27 | 3,905 | 3,910 | 3,860 | 3,885 | -65 | -1.6% | 15,100 |
| 2021/12/24 | 4,015 | 4,015 | 3,940 | 3,950 | -50 | -1.3% | 12,800 |
| 2021/12/23 | 4,055 | 4,055 | 3,970 | 4,000 | -50 | -1.2% | 12,400 |
| 2021/12/22 | 4,055 | 4,110 | 4,020 | 4,050 | +35 | +0.9% | 13,400 |
| 2021/12/21 | 3,970 | 4,045 | 3,955 | 4,015 | +35 | +0.9% | 20,500 |
| 2021/12/20 | 4,200 | 4,200 | 3,970 | 3,980 | -225 | -5.4% | 24,400 |
| 2021/12/17 | 4,245 | 4,245 | 4,180 | 4,205 | -65 | -1.5% | 23,100 |
| 2021/12/16 | 4,300 | 4,305 | 4,220 | 4,270 | +30 | +0.7% | 39,200 |
| 2021/12/15 | 4,290 | 4,320 | 4,205 | 4,240 | -60 | -1.4% | 27,500 |
| 2021/12/14 | 4,270 | 4,330 | 4,260 | 4,300 | +155 | +3.7% | 38,800 |
| 2021/12/13 | 4,165 | 4,215 | 4,100 | 4,145 | +30 | +0.7% | 15,600 |
| 2021/12/10 | 4,180 | 4,185 | 4,090 | 4,115 | -40 | -1% | 14,800 |
| 2021/12/09 | 4,175 | 4,215 | 4,150 | 4,155 | +20 | +0.5% | 16,400 |
| 2021/12/08 | 4,150 | 4,165 | 4,080 | 4,135 | +40 | +1% | 13,800 |
| 2021/12/07 | 3,900 | 4,100 | 3,900 | 4,095 | +185 | +4.7% | 21,100 |
| 2021/12/06 | 3,965 | 4,005 | 3,885 | 3,910 | -40 | -1% | 21,200 |
| 2021/12/03 | 3,910 | 3,960 | 3,855 | 3,950 | +110 | +2.9% | 16,100 |
| 2021/12/02 | 3,885 | 3,925 | 3,840 | 3,840 | -65 | -1.7% | 20,500 |
| 2021/12/01 | 3,935 | 3,955 | 3,820 | 3,905 | +5 | +0.1% | 24,800 |
| 2021/11/30 | 3,925 | 3,990 | 3,885 | 3,900 | +45 | +1.2% | 25,200 |
| 2021/11/29 | 3,900 | 3,955 | 3,855 | 3,855 | -100 | -2.5% | 22,700 |
| 2021/11/26 | 4,045 | 4,045 | 3,920 | 3,955 | -70 | -1.7% | 11,300 |
| 2021/11/25 | 4,115 | 4,115 | 4,005 | 4,025 | -25 | -0.6% | 12,100 |
| 2021/11/24 | 4,140 | 4,145 | 4,030 | 4,050 | -110 | -2.6% | 16,800 |
| 2021/11/22 | 4,105 | 4,170 | 4,075 | 4,160 | +50 | +1.2% | 14,500 |
| 2021/11/19 | 4,075 | 4,125 | 4,050 | 4,110 | -10 | -0.2% | 24,100 |
| 2021/11/18 | 4,190 | 4,200 | 4,100 | 4,120 | -130 | -3.1% | 35,300 |
| 2021/11/17 | 4,300 | 4,300 | 4,215 | 4,250 | -80 | -1.8% | 32,700 |
| 2021/11/16 | 4,310 | 4,345 | 4,255 | 4,330 | +15 | +0.3% | 19,000 |
| 2021/11/15 | 4,410 | 4,415 | 4,270 | 4,315 | -45 | -1% | 18,000 |
| 2021/11/12 | 4,320 | 4,415 | 4,310 | 4,360 | +25 | +0.6% | 19,300 |
| 2021/11/11 | 4,255 | 4,385 | 4,245 | 4,335 | +60 | +1.4% | 23,700 |
| 2021/11/10 | 4,270 | 4,335 | 4,225 | 4,275 | +10 | +0.2% | 23,100 |
| 2021/11/09 | 4,310 | 4,360 | 4,220 | 4,265 | +5 | +0.1% | 37,900 |
| 2021/11/08 | 4,280 | 4,300 | 4,230 | 4,260 | -20 | -0.5% | 20,300 |
| 2021/11/05 | 4,310 | 4,360 | 4,280 | 4,280 | -100 | -2.3% | 25,000 |
| 2021/11/04 | 4,525 | 4,540 | 4,360 | 4,380 | -85 | -1.9% | 37,200 |
| 2021/11/02 | 4,595 | 4,620 | 4,465 | 4,465 | -60 | -1.3% | 39,700 |
701～
750
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
