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 |
---|---|---|---|---|---|---|---|
2020/08/03 | 2,685 | 2,685 | 2,528 | 2,579 | -32 | -1.2% | 62,500 |
2020/07/31 | 2,650 | 2,651 | 2,550 | 2,611 | -26 | -1% | 53,600 |
2020/07/30 | 2,671 | 2,721 | 2,628 | 2,637 | -83 | -3.1% | 93,800 |
2020/07/29 | 2,805 | 2,828 | 2,710 | 2,720 | -495 | -15.4% | 208,100 |
2020/07/28 | 3,200 | 3,290 | 3,170 | 3,215 | +15 | +0.5% | 55,400 |
2020/07/27 | 3,130 | 3,205 | 3,085 | 3,200 | +70 | +2.2% | 43,800 |
2020/07/22 | 3,215 | 3,230 | 3,130 | 3,130 | -60 | -1.9% | 31,600 |
2020/07/21 | 3,175 | 3,200 | 3,110 | 3,190 | -45 | -1.4% | 62,000 |
2020/07/20 | 3,220 | 3,275 | 3,110 | 3,235 | -10 | -0.3% | 26,500 |
2020/07/17 | 3,240 | 3,305 | 3,220 | 3,245 | +10 | +0.3% | 25,200 |
2020/07/16 | 3,400 | 3,410 | 3,180 | 3,235 | -140 | -4.1% | 33,900 |
2020/07/15 | 3,330 | 3,400 | 3,315 | 3,375 | +45 | +1.4% | 18,000 |
2020/07/14 | 3,290 | 3,360 | 3,290 | 3,330 | +40 | +1.2% | 21,700 |
2020/07/13 | 3,275 | 3,305 | 3,270 | 3,290 | +65 | +2% | 21,000 |
2020/07/10 | 3,180 | 3,275 | 3,150 | 3,225 | +20 | +0.6% | 22,500 |
2020/07/09 | 3,300 | 3,300 | 3,170 | 3,205 | -70 | -2.1% | 24,800 |
2020/07/08 | 3,335 | 3,455 | 3,275 | 3,275 | -80 | -2.4% | 37,600 |
2020/07/07 | 3,185 | 3,375 | 3,150 | 3,355 | +180 | +5.7% | 52,800 |
2020/07/06 | 3,030 | 3,200 | 3,030 | 3,175 | +150 | +5% | 26,100 |
2020/07/03 | 3,000 | 3,035 | 2,991 | 3,025 | -10 | -0.3% | 9,900 |
2020/07/02 | 3,045 | 3,075 | 3,010 | 3,035 | +25 | +0.8% | 16,400 |
2020/07/01 | 3,000 | 3,070 | 2,990 | 3,010 | +5 | +0.2% | 20,000 |
2020/06/30 | 3,100 | 3,145 | 2,999 | 3,005 | -95 | -3.1% | 23,300 |
2020/06/29 | 3,090 | 3,155 | 3,035 | 3,100 | +5 | +0.2% | 27,400 |
2020/06/26 | 3,075 | 3,095 | 3,030 | 3,095 | +90 | +3% | 19,200 |
2020/06/25 | 3,065 | 3,090 | 2,995 | 3,005 | -60 | -2% | 20,500 |
2020/06/24 | 3,100 | 3,140 | 3,060 | 3,065 | -95 | -3% | 41,600 |
2020/06/23 | 2,895 | 3,170 | 2,887 | 3,160 | +315 | +11.1% | 91,900 |
2020/06/22 | 2,829 | 2,927 | 2,809 | 2,845 | +15 | +0.5% | 35,600 |
2020/06/19 | 2,854 | 2,864 | 2,830 | 2,830 | -35 | -1.2% | 31,100 |
2020/06/18 | 2,850 | 2,869 | 2,794 | 2,865 | +33 | +1.2% | 18,300 |
2020/06/17 | 2,879 | 2,925 | 2,830 | 2,832 | -31 | -1.1% | 22,400 |
2020/06/16 | 2,738 | 2,863 | 2,721 | 2,863 | +163 | +6% | 43,100 |
2020/06/15 | 2,781 | 2,807 | 2,700 | 2,700 | -46 | -1.7% | 28,800 |
2020/06/12 | 2,650 | 2,781 | 2,615 | 2,746 | -66 | -2.3% | 60,000 |
2020/06/11 | 2,865 | 2,865 | 2,784 | 2,812 | -28 | -1% | 34,700 |
2020/06/10 | 2,817 | 2,856 | 2,780 | 2,840 | +23 | +0.8% | 38,400 |
2020/06/09 | 2,832 | 2,840 | 2,773 | 2,817 | -1 | ±0% | 20,100 |
2020/06/08 | 2,800 | 2,842 | 2,775 | 2,818 | +67 | +2.4% | 25,900 |
2020/06/05 | 2,739 | 2,777 | 2,724 | 2,751 | +1 | ±0% | 16,200 |
2020/06/04 | 2,764 | 2,771 | 2,710 | 2,750 | -14 | -0.5% | 19,800 |
2020/06/03 | 2,730 | 2,770 | 2,716 | 2,764 | +42 | +1.5% | 25,200 |
2020/06/02 | 2,746 | 2,746 | 2,687 | 2,722 | -3 | -0.1% | 13,300 |
2020/06/01 | 2,722 | 2,745 | 2,692 | 2,725 | +28 | +1% | 20,600 |
2020/05/29 | 2,662 | 2,742 | 2,662 | 2,697 | -15 | -0.6% | 38,500 |
2020/05/28 | 2,646 | 2,712 | 2,610 | 2,712 | +69 | +2.6% | 25,600 |
2020/05/27 | 2,677 | 2,720 | 2,633 | 2,643 | -12 | -0.5% | 27,900 |
2020/05/26 | 2,549 | 2,664 | 2,549 | 2,655 | +117 | +4.6% | 26,700 |
2020/05/25 | 2,530 | 2,548 | 2,505 | 2,538 | +33 | +1.3% | 22,200 |
2020/05/22 | 2,531 | 2,531 | 2,501 | 2,505 | -26 | -1% | 13,600 |
1051~
1100
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