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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 4,980 | 5,040 | 4,815 | 4,855 | -105 | -2.1% | 63,900 |
| 2021/05/27 | 4,935 | 5,060 | 4,925 | 4,960 | +95 | +2% | 63,600 |
| 2021/05/26 | 4,760 | 4,875 | 4,760 | 4,865 | +110 | +2.3% | 56,400 |
| 2021/05/25 | 4,720 | 4,815 | 4,720 | 4,755 | +10 | +0.2% | 23,200 |
| 2021/05/24 | 4,705 | 4,795 | 4,705 | 4,745 | +40 | +0.9% | 31,700 |
| 2021/05/21 | 4,800 | 4,800 | 4,670 | 4,705 | -40 | -0.8% | 36,000 |
| 2021/05/20 | 4,695 | 4,795 | 4,695 | 4,745 | +50 | +1.1% | 30,500 |
| 2021/05/19 | 4,665 | 4,710 | 4,605 | 4,695 | +30 | +0.6% | 38,500 |
| 2021/05/18 | 4,550 | 4,670 | 4,510 | 4,665 | +145 | +3.2% | 33,700 |
| 2021/05/17 | 4,595 | 4,610 | 4,490 | 4,520 | +30 | +0.7% | 42,600 |
| 2021/05/14 | 4,475 | 4,525 | 4,430 | 4,490 | +115 | +2.6% | 36,900 |
| 2021/05/13 | 4,325 | 4,465 | 4,255 | 4,375 | -10 | -0.2% | 39,600 |
| 2021/05/12 | 4,500 | 4,560 | 4,365 | 4,385 | -75 | -1.7% | 55,900 |
| 2021/05/11 | 4,525 | 4,545 | 4,400 | 4,460 | +140 | +3.2% | 63,500 |
| 2021/05/10 | 4,250 | 4,365 | 4,250 | 4,320 | +120 | +2.9% | 29,700 |
| 2021/05/07 | 4,150 | 4,230 | 4,125 | 4,200 | +120 | +2.9% | 59,700 |
| 2021/05/06 | 4,185 | 4,195 | 4,065 | 4,080 | -75 | -1.8% | 51,400 |
| 2021/04/30 | 4,360 | 4,360 | 4,155 | 4,155 | -160 | -3.7% | 135,600 |
| 2021/04/28 | 4,250 | 4,495 | 4,230 | 4,315 | +380 | +9.7% | 222,600 |
| 2021/04/27 | 4,010 | 4,010 | 3,860 | 3,935 | -30 | -0.8% | 35,500 |
| 2021/04/26 | 4,070 | 4,070 | 3,935 | 3,965 | -85 | -2.1% | 30,600 |
| 2021/04/23 | 4,070 | 4,095 | 4,025 | 4,050 | -20 | -0.5% | 14,500 |
| 2021/04/22 | 4,030 | 4,080 | 4,030 | 4,070 | +110 | +2.8% | 20,700 |
| 2021/04/21 | 4,070 | 4,115 | 3,950 | 3,960 | -180 | -4.3% | 32,600 |
| 2021/04/20 | 4,060 | 4,155 | 4,045 | 4,140 | +55 | +1.3% | 40,600 |
| 2021/04/19 | 3,895 | 4,110 | 3,890 | 4,085 | +215 | +5.6% | 55,700 |
| 2021/04/16 | 3,850 | 3,930 | 3,835 | 3,870 | +20 | +0.5% | 22,200 |
| 2021/04/15 | 3,850 | 3,870 | 3,840 | 3,850 | -25 | -0.6% | 11,000 |
| 2021/04/14 | 3,820 | 3,880 | 3,810 | 3,875 | +15 | +0.4% | 15,000 |
| 2021/04/13 | 3,840 | 3,870 | 3,815 | 3,860 | +50 | +1.3% | 8,500 |
| 2021/04/12 | 3,915 | 3,915 | 3,805 | 3,810 | -50 | -1.3% | 12,700 |
| 2021/04/09 | 3,885 | 3,940 | 3,860 | 3,860 | -25 | -0.6% | 15,700 |
| 2021/04/08 | 3,880 | 3,890 | 3,810 | 3,885 | +5 | +0.1% | 19,400 |
| 2021/04/07 | 3,820 | 3,900 | 3,820 | 3,880 | +70 | +1.8% | 16,900 |
| 2021/04/06 | 3,870 | 3,885 | 3,790 | 3,810 | -40 | -1% | 16,600 |
| 2021/04/05 | 3,840 | 3,880 | 3,820 | 3,850 | +10 | +0.3% | 18,600 |
| 2021/04/02 | 3,895 | 3,895 | 3,815 | 3,840 | -5 | -0.1% | 15,600 |
| 2021/04/01 | 3,910 | 3,910 | 3,820 | 3,845 | -15 | -0.4% | 17,300 |
| 2021/03/31 | 3,895 | 3,965 | 3,845 | 3,860 | -100 | -2.5% | 27,800 |
| 2021/03/30 | 3,885 | 3,960 | 3,880 | 3,960 | +5 | +0.1% | 25,500 |
| 2021/03/29 | 3,870 | 3,980 | 3,870 | 3,955 | +145 | +3.8% | 42,000 |
| 2021/03/26 | 3,825 | 3,875 | 3,800 | 3,810 | -35 | -0.9% | 17,100 |
| 2021/03/25 | 3,830 | 3,890 | 3,790 | 3,845 | +50 | +1.3% | 23,600 |
| 2021/03/24 | 3,815 | 3,825 | 3,760 | 3,795 | -55 | -1.4% | 26,600 |
| 2021/03/23 | 3,900 | 3,920 | 3,835 | 3,850 | -15 | -0.4% | 23,900 |
| 2021/03/22 | 3,840 | 3,890 | 3,795 | 3,865 | +25 | +0.7% | 39,100 |
| 2021/03/19 | 3,865 | 3,865 | 3,785 | 3,840 | -25 | -0.6% | 29,700 |
| 2021/03/18 | 3,905 | 3,905 | 3,820 | 3,865 | -25 | -0.6% | 19,000 |
| 2021/03/17 | 3,925 | 3,925 | 3,875 | 3,890 | -40 | -1% | 11,500 |
| 2021/03/16 | 3,830 | 3,950 | 3,815 | 3,930 | +120 | +3.1% | 31,200 |
851～
900
件表示中 / 3580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 | 227,700円 | -8.8% | +101.9% | 4.39% | 10.18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 | 381,000円 | +14.0% | +61.5% | 1.57% | 23.26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 |
| ヨコオ | 146,200円 | +6.6% | -1.6% | 3.28% | 14.50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 |
| 京三製 | 53,300円 | +19.1% | +84.1% | 3.75% | 7.60倍 | 0.72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
