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 |
|---|---|---|---|---|---|---|---|
| 2019/02/20 | 4,010 | 4,010 | 3,975 | 3,990 | ±0 | ±0% | 26,800 |
| 2019/02/19 | 4,010 | 4,020 | 3,980 | 3,990 | -20 | -0.5% | 27,300 |
| 2019/02/18 | 4,040 | 4,040 | 3,975 | 4,010 | +40 | +1% | 36,700 |
| 2019/02/15 | 4,025 | 4,025 | 3,960 | 3,970 | -55 | -1.4% | 25,500 |
| 2019/02/14 | 4,065 | 4,090 | 3,995 | 4,025 | +30 | +0.8% | 37,700 |
| 2019/02/13 | 3,995 | 4,020 | 3,975 | 3,995 | +15 | +0.4% | 24,600 |
| 2019/02/12 | 4,130 | 4,130 | 3,970 | 3,980 | +25 | +0.6% | 38,500 |
| 2019/02/08 | 3,965 | 3,980 | 3,915 | 3,955 | -25 | -0.6% | 48,700 |
| 2019/02/07 | 4,020 | 4,035 | 3,940 | 3,980 | -20 | -0.5% | 50,900 |
| 2019/02/06 | 4,010 | 4,095 | 3,950 | 4,000 | +60 | +1.5% | 75,100 |
| 2019/02/05 | 3,880 | 3,970 | 3,875 | 3,940 | +120 | +3.1% | 41,600 |
| 2019/02/04 | 3,865 | 3,925 | 3,795 | 3,820 | +95 | +2.6% | 46,900 |
| 2019/02/01 | 3,580 | 3,815 | 3,575 | 3,725 | +210 | +6% | 80,400 |
| 2019/01/31 | 3,510 | 3,545 | 3,490 | 3,515 | +60 | +1.7% | 34,400 |
| 2019/01/30 | 3,490 | 3,535 | 3,455 | 3,455 | -35 | -1% | 32,000 |
| 2019/01/29 | 3,490 | 3,500 | 3,455 | 3,490 | ±0 | ±0% | 40,300 |
| 2019/01/28 | 3,485 | 3,495 | 3,465 | 3,490 | +5 | +0.1% | 26,200 |
| 2019/01/25 | 3,525 | 3,555 | 3,485 | 3,485 | -15 | -0.4% | 29,300 |
| 2019/01/24 | 3,475 | 3,510 | 3,445 | 3,500 | +45 | +1.3% | 30,900 |
| 2019/01/23 | 3,490 | 3,500 | 3,455 | 3,455 | -35 | -1% | 35,200 |
| 2019/01/22 | 3,570 | 3,570 | 3,490 | 3,490 | -55 | -1.6% | 22,000 |
| 2019/01/21 | 3,485 | 3,555 | 3,480 | 3,545 | +80 | +2.3% | 36,800 |
| 2019/01/18 | 3,450 | 3,525 | 3,450 | 3,465 | +15 | +0.4% | 33,100 |
| 2019/01/17 | 3,450 | 3,475 | 3,415 | 3,450 | +15 | +0.4% | 27,600 |
| 2019/01/16 | 3,510 | 3,510 | 3,425 | 3,435 | -5 | -0.1% | 27,600 |
| 2019/01/15 | 3,410 | 3,460 | 3,385 | 3,440 | +30 | +0.9% | 32,000 |
| 2019/01/11 | 3,420 | 3,450 | 3,410 | 3,410 | +5 | +0.1% | 20,200 |
| 2019/01/10 | 3,460 | 3,460 | 3,375 | 3,405 | -60 | -1.7% | 23,100 |
| 2019/01/09 | 3,450 | 3,480 | 3,415 | 3,465 | +85 | +2.5% | 26,400 |
| 2019/01/08 | 3,455 | 3,455 | 3,375 | 3,380 | -5 | -0.1% | 33,100 |
| 2019/01/07 | 3,320 | 3,390 | 3,320 | 3,385 | +135 | +4.2% | 18,200 |
| 2019/01/04 | 3,280 | 3,280 | 3,185 | 3,250 | -40 | -1.2% | 33,300 |
| 2018/12/28 | 3,230 | 3,320 | 3,210 | 3,290 | -10 | -0.3% | 33,900 |
| 2018/12/27 | 3,195 | 3,315 | 3,195 | 3,300 | +175 | +5.6% | 34,000 |
| 2018/12/26 | 3,130 | 3,165 | 3,060 | 3,125 | +132 | +4.4% | 44,500 |
| 2018/12/25 | 3,060 | 3,065 | 2,969 | 2,993 | -232 | -7.2% | 62,900 |
| 2018/12/21 | 3,340 | 3,345 | 3,215 | 3,225 | -185 | -5.4% | 47,100 |
| 2018/12/20 | 3,500 | 3,530 | 3,400 | 3,410 | -135 | -3.8% | 54,800 |
| 2018/12/19 | 3,535 | 3,545 | 3,460 | 3,545 | +40 | +1.1% | 35,100 |
| 2018/12/18 | 3,650 | 3,650 | 3,505 | 3,505 | -165 | -4.5% | 41,100 |
| 2018/12/17 | 3,695 | 3,705 | 3,665 | 3,670 | -45 | -1.2% | 14,800 |
| 2018/12/14 | 3,730 | 3,760 | 3,710 | 3,715 | -60 | -1.6% | 39,700 |
| 2018/12/13 | 3,750 | 3,790 | 3,740 | 3,775 | +25 | +0.7% | 25,700 |
| 2018/12/12 | 3,670 | 3,750 | 3,670 | 3,750 | +80 | +2.2% | 27,400 |
| 2018/12/11 | 3,680 | 3,700 | 3,650 | 3,670 | -50 | -1.3% | 46,100 |
| 2018/12/10 | 3,820 | 3,820 | 3,705 | 3,720 | -105 | -2.7% | 25,100 |
| 2018/12/07 | 3,875 | 3,880 | 3,815 | 3,825 | -5 | -0.1% | 19,200 |
| 2018/12/06 | 3,865 | 3,900 | 3,815 | 3,830 | -35 | -0.9% | 47,700 |
| 2018/12/05 | 3,850 | 3,895 | 3,850 | 3,865 | -45 | -1.2% | 21,200 |
| 2018/12/04 | 3,970 | 4,040 | 3,910 | 3,910 | -45 | -1.1% | 34,300 |
1401～
1450
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 | 223,500円 | -8.8% | +101.9% | 4.47% | 9.99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 | 388,500円 | +14.0% | +61.5% | 1.54% | 23.72倍 | 1.26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 | 150,700円 | +6.6% | -1.6% | 3.19% | 14.95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 | 209,000円 | -1.3% | -35.1% | 2.39% | 10.48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 | 54,200円 | +19.1% | +84.1% | 3.69% | 7.73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
