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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 3,800 | 3,830 | 3,785 | 3,810 | +30 | +0.8% | 21,500 |
| 2021/03/12 | 3,785 | 3,790 | 3,725 | 3,780 | +60 | +1.6% | 24,200 |
| 2021/03/11 | 3,700 | 3,735 | 3,670 | 3,720 | +20 | +0.5% | 19,900 |
| 2021/03/10 | 3,735 | 3,740 | 3,685 | 3,700 | -20 | -0.5% | 23,300 |
| 2021/03/09 | 3,700 | 3,740 | 3,685 | 3,720 | ±0 | ±0% | 32,100 |
| 2021/03/08 | 3,765 | 3,785 | 3,715 | 3,720 | -45 | -1.2% | 28,000 |
| 2021/03/05 | 3,715 | 3,775 | 3,675 | 3,765 | +25 | +0.7% | 29,000 |
| 2021/03/04 | 3,750 | 3,760 | 3,695 | 3,740 | -35 | -0.9% | 29,900 |
| 2021/03/03 | 3,770 | 3,790 | 3,725 | 3,775 | -50 | -1.3% | 30,700 |
| 2021/03/02 | 3,805 | 3,850 | 3,795 | 3,825 | +20 | +0.5% | 22,200 |
| 2021/03/01 | 3,765 | 3,850 | 3,765 | 3,805 | +40 | +1.1% | 11,600 |
| 2021/02/26 | 3,795 | 3,825 | 3,750 | 3,765 | -75 | -2% | 44,500 |
| 2021/02/25 | 3,815 | 3,895 | 3,795 | 3,840 | +50 | +1.3% | 21,000 |
| 2021/02/24 | 3,895 | 3,905 | 3,785 | 3,790 | -120 | -3.1% | 42,400 |
| 2021/02/22 | 3,840 | 3,910 | 3,815 | 3,910 | +105 | +2.8% | 36,100 |
| 2021/02/19 | 3,775 | 3,845 | 3,750 | 3,805 | +5 | +0.1% | 33,700 |
| 2021/02/18 | 3,715 | 3,830 | 3,685 | 3,800 | +85 | +2.3% | 42,100 |
| 2021/02/17 | 3,715 | 3,725 | 3,655 | 3,715 | -5 | -0.1% | 29,100 |
| 2021/02/16 | 3,745 | 3,745 | 3,665 | 3,720 | -25 | -0.7% | 24,500 |
| 2021/02/15 | 3,740 | 3,745 | 3,655 | 3,745 | ±0 | ±0% | 35,500 |
| 2021/02/12 | 3,770 | 3,770 | 3,700 | 3,745 | -55 | -1.4% | 30,700 |
| 2021/02/10 | 3,860 | 3,860 | 3,745 | 3,800 | -60 | -1.6% | 21,800 |
| 2021/02/09 | 3,850 | 3,860 | 3,780 | 3,860 | +10 | +0.3% | 29,000 |
| 2021/02/08 | 3,910 | 3,930 | 3,845 | 3,850 | +10 | +0.3% | 33,700 |
| 2021/02/05 | 3,780 | 3,845 | 3,780 | 3,840 | +60 | +1.6% | 18,200 |
| 2021/02/04 | 3,835 | 3,835 | 3,760 | 3,780 | -65 | -1.7% | 15,800 |
| 2021/02/03 | 3,810 | 3,895 | 3,795 | 3,845 | +25 | +0.7% | 22,400 |
| 2021/02/02 | 3,790 | 3,895 | 3,755 | 3,820 | +20 | +0.5% | 36,200 |
| 2021/02/01 | 3,740 | 3,835 | 3,720 | 3,800 | +60 | +1.6% | 47,900 |
| 2021/01/29 | 3,745 | 3,840 | 3,690 | 3,740 | +190 | +5.4% | 133,500 |
| 2021/01/28 | 3,550 | 3,565 | 3,480 | 3,550 | -15 | -0.4% | 52,500 |
| 2021/01/27 | 3,530 | 3,565 | 3,505 | 3,565 | +75 | +2.1% | 28,900 |
| 2021/01/26 | 3,520 | 3,570 | 3,490 | 3,490 | -10 | -0.3% | 36,000 |
| 2021/01/25 | 3,475 | 3,510 | 3,455 | 3,500 | +40 | +1.2% | 25,700 |
| 2021/01/22 | 3,500 | 3,505 | 3,455 | 3,460 | -85 | -2.4% | 26,800 |
| 2021/01/21 | 3,470 | 3,550 | 3,460 | 3,545 | +110 | +3.2% | 59,400 |
| 2021/01/20 | 3,435 | 3,455 | 3,400 | 3,435 | +15 | +0.4% | 28,800 |
| 2021/01/19 | 3,420 | 3,445 | 3,395 | 3,420 | -40 | -1.2% | 43,000 |
| 2021/01/18 | 3,460 | 3,475 | 3,395 | 3,460 | -20 | -0.6% | 22,300 |
| 2021/01/15 | 3,585 | 3,585 | 3,480 | 3,480 | -55 | -1.6% | 26,900 |
| 2021/01/14 | 3,490 | 3,610 | 3,490 | 3,535 | +25 | +0.7% | 42,700 |
| 2021/01/13 | 3,535 | 3,540 | 3,490 | 3,510 | -20 | -0.6% | 18,200 |
| 2021/01/12 | 3,470 | 3,535 | 3,445 | 3,530 | +60 | +1.7% | 23,400 |
| 2021/01/08 | 3,435 | 3,485 | 3,430 | 3,470 | +35 | +1% | 21,700 |
| 2021/01/07 | 3,545 | 3,545 | 3,420 | 3,435 | -70 | -2% | 32,700 |
| 2021/01/06 | 3,440 | 3,540 | 3,440 | 3,505 | +70 | +2% | 30,700 |
| 2021/01/05 | 3,390 | 3,460 | 3,380 | 3,435 | +55 | +1.6% | 36,400 |
| 2021/01/04 | 3,395 | 3,395 | 3,315 | 3,380 | +30 | +0.9% | 23,000 |
| 2020/12/30 | 3,360 | 3,390 | 3,300 | 3,350 | +10 | +0.3% | 24,100 |
| 2020/12/29 | 3,260 | 3,385 | 3,260 | 3,340 | +80 | +2.5% | 26,700 |
901～
950
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
