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 |
---|---|---|---|---|---|---|---|
2020/12/28 | 3,330 | 3,330 | 3,235 | 3,260 | -35 | -1.1% | 28,400 |
2020/12/25 | 3,315 | 3,315 | 3,270 | 3,295 | +15 | +0.5% | 11,600 |
2020/12/24 | 3,330 | 3,360 | 3,280 | 3,280 | -60 | -1.8% | 12,900 |
2020/12/23 | 3,400 | 3,410 | 3,325 | 3,340 | -35 | -1% | 24,700 |
2020/12/22 | 3,425 | 3,445 | 3,325 | 3,375 | -80 | -2.3% | 52,300 |
2020/12/21 | 3,520 | 3,530 | 3,435 | 3,455 | -75 | -2.1% | 31,200 |
2020/12/18 | 3,495 | 3,550 | 3,460 | 3,530 | +35 | +1% | 60,200 |
2020/12/17 | 3,360 | 3,505 | 3,345 | 3,495 | +165 | +5% | 76,300 |
2020/12/16 | 3,360 | 3,380 | 3,320 | 3,330 | -25 | -0.7% | 62,900 |
2020/12/15 | 3,315 | 3,380 | 3,290 | 3,355 | +30 | +0.9% | 29,900 |
2020/12/14 | 3,310 | 3,355 | 3,290 | 3,325 | +55 | +1.7% | 32,700 |
2020/12/11 | 3,300 | 3,320 | 3,225 | 3,270 | -15 | -0.5% | 26,800 |
2020/12/10 | 3,280 | 3,295 | 3,240 | 3,285 | -40 | -1.2% | 25,600 |
2020/12/09 | 3,210 | 3,325 | 3,210 | 3,325 | +130 | +4.1% | 44,300 |
2020/12/08 | 3,195 | 3,230 | 3,165 | 3,195 | -15 | -0.5% | 23,300 |
2020/12/07 | 3,190 | 3,240 | 3,160 | 3,210 | +20 | +0.6% | 36,300 |
2020/12/04 | 3,120 | 3,190 | 3,070 | 3,190 | +60 | +1.9% | 39,900 |
2020/12/03 | 3,020 | 3,140 | 3,005 | 3,130 | +80 | +2.6% | 73,400 |
2020/12/02 | 3,145 | 3,145 | 3,040 | 3,050 | -60 | -1.9% | 80,300 |
2020/12/01 | 3,100 | 3,140 | 3,090 | 3,110 | +50 | +1.6% | 48,100 |
2020/11/30 | 3,075 | 3,090 | 3,020 | 3,060 | -15 | -0.5% | 53,300 |
2020/11/27 | 3,095 | 3,105 | 3,030 | 3,075 | +5 | +0.2% | 43,900 |
2020/11/26 | 3,115 | 3,115 | 3,045 | 3,070 | -15 | -0.5% | 22,200 |
2020/11/25 | 3,120 | 3,165 | 3,060 | 3,085 | -35 | -1.1% | 48,700 |
2020/11/24 | 3,090 | 3,160 | 3,085 | 3,120 | +75 | +2.5% | 70,800 |
2020/11/20 | 2,998 | 3,060 | 2,990 | 3,045 | +47 | +1.6% | 29,400 |
2020/11/19 | 2,939 | 3,035 | 2,928 | 2,998 | +74 | +2.5% | 62,000 |
2020/11/18 | 2,940 | 2,946 | 2,899 | 2,924 | -16 | -0.5% | 29,800 |
2020/11/17 | 2,910 | 2,975 | 2,906 | 2,940 | +30 | +1% | 76,800 |
2020/11/16 | 2,940 | 2,952 | 2,879 | 2,910 | +4 | +0.1% | 37,800 |
2020/11/13 | 2,902 | 2,940 | 2,880 | 2,906 | -36 | -1.2% | 42,400 |
2020/11/12 | 2,885 | 2,995 | 2,885 | 2,942 | +92 | +3.2% | 114,100 |
2020/11/11 | 2,850 | 2,883 | 2,832 | 2,850 | +13 | +0.5% | 97,900 |
2020/11/10 | 2,948 | 2,975 | 2,816 | 2,837 | -117 | -4% | 106,400 |
2020/11/09 | 2,917 | 2,969 | 2,917 | 2,954 | +38 | +1.3% | 77,400 |
2020/11/06 | 2,890 | 2,956 | 2,857 | 2,916 | +32 | +1.1% | 103,300 |
2020/11/05 | 2,870 | 2,972 | 2,852 | 2,884 | +13 | +0.5% | 192,900 |
2020/11/04 | 2,800 | 2,909 | 2,800 | 2,871 | +87 | +3.1% | 265,300 |
2020/11/02 | 2,662 | 2,789 | 2,662 | 2,784 | +94 | +3.5% | 167,400 |
2020/10/30 | 2,794 | 2,844 | 2,605 | 2,690 | -254 | -8.6% | 852,600 |
2020/10/29 | 2,880 | 2,944 | 2,853 | 2,944 | +500 | +20.5% | 921,200 |
2020/10/28 | 2,460 | 2,465 | 2,398 | 2,444 | -14 | -0.6% | 29,700 |
2020/10/27 | 2,405 | 2,458 | 2,382 | 2,458 | +18 | +0.7% | 28,800 |
2020/10/26 | 2,437 | 2,459 | 2,418 | 2,440 | -21 | -0.9% | 35,700 |
2020/10/23 | 2,441 | 2,462 | 2,423 | 2,461 | +43 | +1.8% | 19,700 |
2020/10/22 | 2,440 | 2,440 | 2,403 | 2,418 | -40 | -1.6% | 18,600 |
2020/10/21 | 2,435 | 2,458 | 2,410 | 2,458 | +23 | +0.9% | 22,400 |
2020/10/20 | 2,487 | 2,488 | 2,423 | 2,435 | -52 | -2.1% | 15,900 |
2020/10/19 | 2,438 | 2,487 | 2,438 | 2,487 | +38 | +1.6% | 8,400 |
2020/10/16 | 2,454 | 2,480 | 2,432 | 2,449 | -32 | -1.3% | 15,100 |
951~
1000
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