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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,240 | 5,320 | 5,220 | 5,220 | -140 | -2.6% | 36,400 |
| 2021/08/18 | 5,290 | 5,410 | 5,070 | 5,360 | -30 | -0.6% | 38,300 |
| 2021/08/17 | 5,650 | 5,650 | 5,370 | 5,390 | -290 | -5.1% | 63,500 |
| 2021/08/16 | 5,830 | 5,830 | 5,650 | 5,680 | -210 | -3.6% | 37,700 |
| 2021/08/13 | 5,870 | 5,920 | 5,850 | 5,890 | -10 | -0.2% | 27,600 |
| 2021/08/12 | 5,920 | 5,960 | 5,890 | 5,900 | -100 | -1.7% | 28,800 |
| 2021/08/11 | 6,050 | 6,110 | 5,990 | 6,000 | -20 | -0.3% | 24,500 |
| 2021/08/10 | 5,970 | 6,070 | 5,900 | 6,020 | +120 | +2% | 30,500 |
| 2021/08/06 | 5,940 | 5,970 | 5,870 | 5,900 | -10 | -0.2% | 26,900 |
| 2021/08/05 | 5,910 | 5,970 | 5,890 | 5,910 | -20 | -0.3% | 23,500 |
| 2021/08/04 | 5,970 | 6,000 | 5,910 | 5,930 | -40 | -0.7% | 31,100 |
| 2021/08/03 | 5,910 | 6,020 | 5,910 | 5,970 | +60 | +1% | 35,500 |
| 2021/08/02 | 5,900 | 5,990 | 5,890 | 5,910 | +40 | +0.7% | 35,800 |
| 2021/07/30 | 5,940 | 6,030 | 5,840 | 5,870 | +30 | +0.5% | 38,200 |
| 2021/07/29 | 5,950 | 5,950 | 5,760 | 5,840 | -110 | -1.8% | 54,900 |
| 2021/07/28 | 6,080 | 6,250 | 5,940 | 5,950 | +60 | +1% | 103,300 |
| 2021/07/27 | 5,800 | 5,940 | 5,800 | 5,890 | +190 | +3.3% | 71,900 |
| 2021/07/26 | 5,730 | 5,750 | 5,660 | 5,700 | +120 | +2.2% | 23,200 |
| 2021/07/21 | 5,630 | 5,640 | 5,530 | 5,580 | +70 | +1.3% | 25,500 |
| 2021/07/20 | 5,570 | 5,600 | 5,370 | 5,510 | -100 | -1.8% | 43,600 |
| 2021/07/19 | 5,660 | 5,680 | 5,580 | 5,610 | -40 | -0.7% | 17,100 |
| 2021/07/16 | 5,630 | 5,670 | 5,590 | 5,650 | +40 | +0.7% | 11,000 |
| 2021/07/15 | 5,760 | 5,760 | 5,590 | 5,610 | -130 | -2.3% | 22,800 |
| 2021/07/14 | 5,660 | 5,810 | 5,640 | 5,740 | +70 | +1.2% | 38,300 |
| 2021/07/13 | 5,720 | 5,720 | 5,620 | 5,670 | +20 | +0.4% | 19,400 |
| 2021/07/12 | 5,600 | 5,780 | 5,560 | 5,650 | +120 | +2.2% | 45,500 |
| 2021/07/09 | 5,350 | 5,570 | 5,350 | 5,530 | +80 | +1.5% | 47,200 |
| 2021/07/08 | 5,570 | 5,590 | 5,450 | 5,450 | -120 | -2.2% | 22,800 |
| 2021/07/07 | 5,590 | 5,620 | 5,530 | 5,570 | -80 | -1.4% | 18,100 |
| 2021/07/06 | 5,570 | 5,650 | 5,540 | 5,650 | +140 | +2.5% | 34,500 |
| 2021/07/05 | 5,490 | 5,600 | 5,460 | 5,510 | +20 | +0.4% | 24,100 |
| 2021/07/02 | 5,330 | 5,530 | 5,320 | 5,490 | +160 | +3% | 33,400 |
| 2021/07/01 | 5,310 | 5,360 | 5,280 | 5,330 | +30 | +0.6% | 13,900 |
| 2021/06/30 | 5,340 | 5,360 | 5,280 | 5,300 | -40 | -0.7% | 19,200 |
| 2021/06/29 | 5,400 | 5,410 | 5,320 | 5,340 | -90 | -1.7% | 15,500 |
| 2021/06/28 | 5,360 | 5,460 | 5,360 | 5,430 | +30 | +0.6% | 13,400 |
| 2021/06/25 | 5,480 | 5,500 | 5,350 | 5,400 | -70 | -1.3% | 23,300 |
| 2021/06/24 | 5,510 | 5,510 | 5,420 | 5,470 | -30 | -0.5% | 16,900 |
| 2021/06/23 | 5,490 | 5,620 | 5,410 | 5,500 | +20 | +0.4% | 51,000 |
| 2021/06/22 | 5,320 | 5,530 | 5,280 | 5,480 | +330 | +6.4% | 72,300 |
| 2021/06/21 | 5,300 | 5,300 | 5,110 | 5,150 | -180 | -3.4% | 43,400 |
| 2021/06/18 | 5,340 | 5,460 | 5,310 | 5,330 | +70 | +1.3% | 55,000 |
| 2021/06/17 | 5,110 | 5,290 | 5,070 | 5,260 | +120 | +2.3% | 42,500 |
| 2021/06/16 | 4,920 | 5,150 | 4,875 | 5,140 | +220 | +4.5% | 52,700 |
| 2021/06/15 | 4,970 | 4,970 | 4,865 | 4,920 | +20 | +0.4% | 38,000 |
| 2021/06/14 | 4,925 | 4,925 | 4,850 | 4,900 | -30 | -0.6% | 18,500 |
| 2021/06/11 | 4,975 | 5,030 | 4,900 | 4,930 | -10 | -0.2% | 31,800 |
| 2021/06/10 | 4,880 | 4,980 | 4,825 | 4,940 | +50 | +1% | 24,800 |
| 2021/06/09 | 4,985 | 4,985 | 4,875 | 4,890 | -95 | -1.9% | 23,800 |
| 2021/06/08 | 4,895 | 5,030 | 4,875 | 4,985 | +90 | +1.8% | 48,000 |
801～
850
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
