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 |
|---|---|---|---|---|---|---|---|
| 2019/05/10 | 3,185 | 3,230 | 3,150 | 3,155 | -30 | -0.9% | 26,400 |
| 2019/05/09 | 3,240 | 3,240 | 3,165 | 3,185 | -55 | -1.7% | 22,700 |
| 2019/05/08 | 3,335 | 3,335 | 3,225 | 3,240 | -130 | -3.9% | 29,400 |
| 2019/05/07 | 3,465 | 3,485 | 3,355 | 3,370 | -160 | -4.5% | 50,300 |
| 2019/04/26 | 3,635 | 3,640 | 3,515 | 3,530 | -150 | -4.1% | 32,200 |
| 2019/04/25 | 3,750 | 3,775 | 3,680 | 3,680 | -20 | -0.5% | 22,100 |
| 2019/04/24 | 3,725 | 3,750 | 3,675 | 3,700 | -35 | -0.9% | 20,800 |
| 2019/04/23 | 3,740 | 3,765 | 3,715 | 3,735 | -5 | -0.1% | 10,100 |
| 2019/04/22 | 3,670 | 3,770 | 3,655 | 3,740 | +45 | +1.2% | 19,500 |
| 2019/04/19 | 3,705 | 3,710 | 3,680 | 3,695 | +15 | +0.4% | 9,500 |
| 2019/04/18 | 3,755 | 3,760 | 3,655 | 3,680 | -85 | -2.3% | 18,600 |
| 2019/04/17 | 3,810 | 3,830 | 3,765 | 3,765 | -60 | -1.6% | 12,800 |
| 2019/04/16 | 3,825 | 3,860 | 3,790 | 3,825 | -35 | -0.9% | 9,500 |
| 2019/04/15 | 3,755 | 3,860 | 3,755 | 3,860 | +130 | +3.5% | 14,200 |
| 2019/04/12 | 3,725 | 3,730 | 3,685 | 3,730 | -10 | -0.3% | 11,700 |
| 2019/04/11 | 3,775 | 3,775 | 3,730 | 3,740 | -60 | -1.6% | 7,300 |
| 2019/04/10 | 3,790 | 3,815 | 3,785 | 3,800 | -50 | -1.3% | 3,700 |
| 2019/04/09 | 3,820 | 3,850 | 3,800 | 3,850 | ±0 | ±0% | 8,700 |
| 2019/04/08 | 3,880 | 3,880 | 3,800 | 3,850 | -50 | -1.3% | 6,700 |
| 2019/04/05 | 3,880 | 3,900 | 3,865 | 3,900 | +20 | +0.5% | 6,800 |
| 2019/04/04 | 3,885 | 3,885 | 3,845 | 3,880 | -20 | -0.5% | 7,300 |
| 2019/04/03 | 3,855 | 3,900 | 3,820 | 3,900 | +55 | +1.4% | 12,400 |
| 2019/04/02 | 3,935 | 3,935 | 3,800 | 3,845 | -40 | -1% | 19,900 |
| 2019/04/01 | 3,890 | 3,895 | 3,845 | 3,885 | +65 | +1.7% | 19,100 |
| 2019/03/29 | 3,835 | 3,870 | 3,815 | 3,820 | -10 | -0.3% | 12,000 |
| 2019/03/28 | 3,895 | 3,895 | 3,815 | 3,830 | -80 | -2% | 17,500 |
| 2019/03/27 | 3,870 | 3,915 | 3,870 | 3,910 | +30 | +0.8% | 19,700 |
| 2019/03/26 | 3,770 | 3,880 | 3,770 | 3,880 | +170 | +4.6% | 34,200 |
| 2019/03/25 | 3,745 | 3,745 | 3,705 | 3,710 | -70 | -1.9% | 23,800 |
| 2019/03/22 | 3,750 | 3,815 | 3,750 | 3,780 | -20 | -0.5% | 29,800 |
| 2019/03/20 | 3,675 | 3,805 | 3,670 | 3,800 | +100 | +2.7% | 31,900 |
| 2019/03/19 | 3,730 | 3,730 | 3,675 | 3,700 | -55 | -1.5% | 16,800 |
| 2019/03/18 | 3,705 | 3,755 | 3,695 | 3,755 | +65 | +1.8% | 15,900 |
| 2019/03/15 | 3,615 | 3,705 | 3,615 | 3,690 | +75 | +2.1% | 20,900 |
| 2019/03/14 | 3,670 | 3,670 | 3,605 | 3,615 | -55 | -1.5% | 15,600 |
| 2019/03/13 | 3,720 | 3,720 | 3,660 | 3,670 | -85 | -2.3% | 18,300 |
| 2019/03/12 | 3,705 | 3,760 | 3,675 | 3,755 | +90 | +2.5% | 27,400 |
| 2019/03/11 | 3,625 | 3,685 | 3,625 | 3,665 | +25 | +0.7% | 17,400 |
| 2019/03/08 | 3,630 | 3,665 | 3,620 | 3,640 | -60 | -1.6% | 26,800 |
| 2019/03/07 | 3,700 | 3,705 | 3,670 | 3,700 | -30 | -0.8% | 15,900 |
| 2019/03/06 | 3,695 | 3,730 | 3,695 | 3,730 | +5 | +0.1% | 15,800 |
| 2019/03/05 | 3,770 | 3,770 | 3,695 | 3,725 | -55 | -1.5% | 28,200 |
| 2019/03/04 | 3,775 | 3,780 | 3,745 | 3,780 | +10 | +0.3% | 27,900 |
| 2019/03/01 | 3,805 | 3,875 | 3,750 | 3,770 | -70 | -1.8% | 30,100 |
| 2019/02/28 | 3,855 | 3,865 | 3,790 | 3,840 | -25 | -0.6% | 26,900 |
| 2019/02/27 | 3,845 | 3,935 | 3,820 | 3,865 | -10 | -0.3% | 128,400 |
| 2019/02/26 | 3,925 | 3,925 | 3,860 | 3,875 | -25 | -0.6% | 18,000 |
| 2019/02/25 | 3,965 | 3,965 | 3,885 | 3,900 | +5 | +0.1% | 19,700 |
| 2019/02/22 | 3,950 | 3,950 | 3,895 | 3,895 | -65 | -1.6% | 20,800 |
| 2019/02/21 | 3,995 | 3,995 | 3,945 | 3,960 | -30 | -0.8% | 16,600 |
1351～
1400
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 | 224,900円 | -8.8% | +101.9% | 4.45% | 10.05倍 | 0.57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 | 377,500円 | +14.0% | +61.5% | 1.59% | 23.05倍 | 1.23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 | 151,400円 | +6.6% | -1.6% | 3.17% | 15.02倍 | 0.71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 | 209,500円 | -1.3% | -35.1% | 2.39% | 10.50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 | 54,100円 | +19.1% | +84.1% | 3.70% | 7.71倍 | 0.73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
