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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/15 | 2,510 | 2,517 | 2,455 | 2,481 | -34 | -1.4% | 15,800 |
2020/10/14 | 2,520 | 2,524 | 2,480 | 2,515 | +10 | +0.4% | 15,500 |
2020/10/13 | 2,531 | 2,548 | 2,495 | 2,505 | -1 | ±0% | 25,700 |
2020/10/12 | 2,491 | 2,520 | 2,476 | 2,506 | +17 | +0.7% | 18,000 |
2020/10/09 | 2,462 | 2,495 | 2,445 | 2,489 | +41 | +1.7% | 20,300 |
2020/10/08 | 2,478 | 2,478 | 2,430 | 2,448 | +1 | ±0% | 32,000 |
2020/10/07 | 2,439 | 2,453 | 2,398 | 2,447 | +10 | +0.4% | 29,000 |
2020/10/06 | 2,455 | 2,460 | 2,428 | 2,437 | +10 | +0.4% | 12,200 |
2020/10/05 | 2,385 | 2,455 | 2,385 | 2,427 | +28 | +1.2% | 23,800 |
2020/10/02 | 2,421 | 2,436 | 2,381 | 2,399 | - | - | 35,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,481 | 2,481 | 2,388 | 2,388 | -103 | -4.1% | 29,100 |
2020/09/29 | 2,482 | 2,511 | 2,475 | 2,491 | -20 | -0.8% | 39,700 |
2020/09/28 | 2,488 | 2,515 | 2,438 | 2,511 | +45 | +1.8% | 31,500 |
2020/09/25 | 2,458 | 2,478 | 2,425 | 2,466 | +36 | +1.5% | 26,400 |
2020/09/24 | 2,469 | 2,469 | 2,399 | 2,430 | -52 | -2.1% | 36,700 |
2020/09/23 | 2,440 | 2,512 | 2,407 | 2,482 | +40 | +1.6% | 44,000 |
2020/09/18 | 2,398 | 2,467 | 2,372 | 2,442 | +44 | +1.8% | 60,200 |
2020/09/17 | 2,400 | 2,418 | 2,388 | 2,398 | +3 | +0.1% | 40,200 |
2020/09/16 | 2,426 | 2,426 | 2,369 | 2,395 | -23 | -1% | 91,400 |
2020/09/15 | 2,449 | 2,450 | 2,382 | 2,418 | -30 | -1.2% | 46,000 |
2020/09/14 | 2,437 | 2,464 | 2,422 | 2,448 | +9 | +0.4% | 42,100 |
2020/09/11 | 2,440 | 2,452 | 2,419 | 2,439 | -33 | -1.3% | 37,500 |
2020/09/10 | 2,489 | 2,501 | 2,440 | 2,472 | -20 | -0.8% | 26,500 |
2020/09/09 | 2,502 | 2,515 | 2,468 | 2,492 | -12 | -0.5% | 24,800 |
2020/09/08 | 2,502 | 2,504 | 2,462 | 2,504 | ±0 | ±0% | 18,800 |
2020/09/07 | 2,503 | 2,521 | 2,486 | 2,504 | -19 | -0.8% | 17,700 |
2020/09/04 | 2,503 | 2,534 | 2,500 | 2,523 | -12 | -0.5% | 9,000 |
2020/09/03 | 2,544 | 2,569 | 2,530 | 2,535 | +11 | +0.4% | 12,600 |
2020/09/02 | 2,565 | 2,570 | 2,510 | 2,524 | -39 | -1.5% | 27,500 |
2020/09/01 | 2,554 | 2,581 | 2,532 | 2,563 | -5 | -0.2% | 12,600 |
2020/08/31 | 2,560 | 2,583 | 2,554 | 2,568 | +16 | +0.6% | 21,200 |
2020/08/28 | 2,691 | 2,691 | 2,537 | 2,552 | -131 | -4.9% | 39,100 |
2020/08/27 | 2,720 | 2,720 | 2,681 | 2,683 | -24 | -0.9% | 15,400 |
2020/08/26 | 2,723 | 2,723 | 2,674 | 2,707 | +6 | +0.2% | 14,500 |
2020/08/25 | 2,677 | 2,720 | 2,676 | 2,701 | +57 | +2.2% | 26,200 |
2020/08/24 | 2,666 | 2,666 | 2,606 | 2,644 | -30 | -1.1% | 13,900 |
2020/08/21 | 2,670 | 2,711 | 2,669 | 2,674 | +9 | +0.3% | 19,100 |
2020/08/20 | 2,670 | 2,694 | 2,659 | 2,665 | -5 | -0.2% | 21,100 |
2020/08/19 | 2,669 | 2,696 | 2,657 | 2,670 | -8 | -0.3% | 11,200 |
2020/08/18 | 2,661 | 2,710 | 2,652 | 2,678 | +10 | +0.4% | 25,900 |
2020/08/17 | 2,680 | 2,700 | 2,660 | 2,668 | +3 | +0.1% | 21,900 |
2020/08/14 | 2,673 | 2,715 | 2,645 | 2,665 | +7 | +0.3% | 29,800 |
2020/08/13 | 2,647 | 2,658 | 2,609 | 2,658 | +56 | +2.2% | 33,800 |
1001~
1050
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