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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,865 | 4,865 | 4,525 | 4,525 | -170 | -3.6% | 65,900 |
| 2021/10/29 | 4,690 | 4,730 | 4,645 | 4,695 | -50 | -1.1% | 23,100 |
| 2021/10/28 | 4,675 | 4,760 | 4,630 | 4,745 | +40 | +0.9% | 143,800 |
| 2021/10/27 | 4,825 | 4,825 | 4,670 | 4,705 | -120 | -2.5% | 37,400 |
| 2021/10/26 | 4,780 | 4,880 | 4,780 | 4,825 | +70 | +1.5% | 38,300 |
| 2021/10/25 | 4,725 | 4,760 | 4,705 | 4,755 | +25 | +0.5% | 23,700 |
| 2021/10/22 | 4,715 | 4,745 | 4,660 | 4,730 | +15 | +0.3% | 21,900 |
| 2021/10/21 | 4,735 | 4,805 | 4,710 | 4,715 | -50 | -1% | 23,100 |
| 2021/10/20 | 4,840 | 4,840 | 4,750 | 4,765 | -5 | -0.1% | 33,900 |
| 2021/10/19 | 4,695 | 4,795 | 4,670 | 4,770 | +70 | +1.5% | 24,100 |
| 2021/10/18 | 4,755 | 4,760 | 4,670 | 4,700 | -50 | -1.1% | 21,400 |
| 2021/10/15 | 4,625 | 4,750 | 4,625 | 4,750 | +150 | +3.3% | 22,900 |
| 2021/10/14 | 4,550 | 4,615 | 4,545 | 4,600 | +50 | +1.1% | 21,700 |
| 2021/10/13 | 4,530 | 4,615 | 4,480 | 4,550 | -20 | -0.4% | 26,900 |
| 2021/10/12 | 4,675 | 4,705 | 4,550 | 4,570 | -145 | -3.1% | 26,000 |
| 2021/10/11 | 4,630 | 4,730 | 4,605 | 4,715 | +55 | +1.2% | 23,400 |
| 2021/10/08 | 4,545 | 4,730 | 4,545 | 4,660 | +115 | +2.5% | 54,400 |
| 2021/10/07 | 4,500 | 4,600 | 4,475 | 4,545 | +25 | +0.6% | 28,400 |
| 2021/10/06 | 4,600 | 4,705 | 4,505 | 4,520 | -25 | -0.6% | 26,100 |
| 2021/10/05 | 4,505 | 4,575 | 4,395 | 4,545 | +25 | +0.6% | 54,600 |
| 2021/10/04 | 4,635 | 4,660 | 4,515 | 4,520 | -115 | -2.5% | 33,500 |
| 2021/10/01 | 4,675 | 4,725 | 4,615 | 4,635 | -110 | -2.3% | 28,000 |
| 2021/09/30 | 4,860 | 4,860 | 4,740 | 4,745 | -115 | -2.4% | 19,900 |
| 2021/09/29 | 4,875 | 4,940 | 4,780 | 4,860 | -140 | -2.8% | 35,400 |
| 2021/09/28 | 4,990 | 5,040 | 4,890 | 5,000 | +50 | +1% | 35,100 |
| 2021/09/27 | 5,020 | 5,020 | 4,940 | 4,950 | -70 | -1.4% | 22,600 |
| 2021/09/24 | 5,050 | 5,050 | 4,985 | 5,020 | +110 | +2.2% | 20,200 |
| 2021/09/22 | 4,970 | 5,000 | 4,910 | 4,910 | -50 | -1% | 30,100 |
| 2021/09/21 | 4,995 | 5,020 | 4,925 | 4,960 | -190 | -3.7% | 30,900 |
| 2021/09/17 | 5,150 | 5,210 | 5,120 | 5,150 | +30 | +0.6% | 27,300 |
| 2021/09/16 | 5,170 | 5,180 | 5,050 | 5,120 | -150 | -2.8% | 31,400 |
| 2021/09/15 | 5,250 | 5,330 | 5,170 | 5,270 | -50 | -0.9% | 27,200 |
| 2021/09/14 | 5,200 | 5,340 | 5,200 | 5,320 | +50 | +0.9% | 21,100 |
| 2021/09/13 | 5,300 | 5,420 | 5,230 | 5,270 | -60 | -1.1% | 45,400 |
| 2021/09/10 | 5,160 | 5,330 | 5,150 | 5,330 | +180 | +3.5% | 41,700 |
| 2021/09/09 | 5,000 | 5,220 | 5,000 | 5,150 | +100 | +2% | 38,500 |
| 2021/09/08 | 4,970 | 5,070 | 4,890 | 5,050 | +65 | +1.3% | 37,800 |
| 2021/09/07 | 5,050 | 5,080 | 4,975 | 4,985 | -105 | -2.1% | 53,600 |
| 2021/09/06 | 5,040 | 5,120 | 5,040 | 5,090 | +70 | +1.4% | 25,100 |
| 2021/09/03 | 5,050 | 5,090 | 5,010 | 5,020 | -80 | -1.6% | 34,300 |
| 2021/09/02 | 5,100 | 5,140 | 5,020 | 5,100 | -30 | -0.6% | 37,200 |
| 2021/09/01 | 5,190 | 5,220 | 5,090 | 5,130 | -70 | -1.3% | 29,100 |
| 2021/08/31 | 5,200 | 5,210 | 5,150 | 5,200 | +50 | +1% | 26,500 |
| 2021/08/30 | 5,130 | 5,200 | 5,120 | 5,150 | +70 | +1.4% | 24,000 |
| 2021/08/27 | 5,190 | 5,190 | 5,070 | 5,080 | -140 | -2.7% | 31,800 |
| 2021/08/26 | 5,170 | 5,230 | 5,100 | 5,220 | +60 | +1.2% | 28,000 |
| 2021/08/25 | 5,380 | 5,380 | 5,150 | 5,160 | -120 | -2.3% | 19,400 |
| 2021/08/24 | 5,200 | 5,340 | 5,200 | 5,280 | +30 | +0.6% | 22,800 |
| 2021/08/23 | 5,270 | 5,350 | 5,250 | 5,250 | -20 | -0.4% | 18,400 |
| 2021/08/20 | 5,220 | 5,270 | 5,150 | 5,270 | +50 | +1% | 32,100 |
751～
800
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
