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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,550 | 3,575 | 3,530 | 3,550 | +10 | +0.3% | 13,100 |
| 2024/06/26 | 3,525 | 3,540 | 3,485 | 3,540 | +25 | +0.7% | 10,200 |
| 2024/06/25 | 3,450 | 3,540 | 3,450 | 3,515 | +85 | +2.5% | 20,900 |
| 2024/06/24 | 3,450 | 3,450 | 3,415 | 3,430 | ±0 | ±0% | 14,100 |
| 2024/06/21 | 3,455 | 3,475 | 3,415 | 3,430 | -45 | -1.3% | 13,500 |
| 2024/06/20 | 3,505 | 3,540 | 3,475 | 3,475 | -20 | -0.6% | 16,700 |
| 2024/06/19 | 3,510 | 3,545 | 3,490 | 3,495 | -15 | -0.4% | 13,700 |
| 2024/06/18 | 3,530 | 3,560 | 3,480 | 3,510 | +25 | +0.7% | 14,100 |
| 2024/06/17 | 3,515 | 3,515 | 3,460 | 3,485 | -30 | -0.9% | 11,800 |
| 2024/06/14 | 3,400 | 3,515 | 3,400 | 3,515 | +145 | +4.3% | 21,100 |
| 2024/06/13 | 3,485 | 3,485 | 3,370 | 3,370 | -90 | -2.6% | 14,300 |
| 2024/06/12 | 3,450 | 3,500 | 3,440 | 3,460 | +10 | +0.3% | 13,600 |
| 2024/06/11 | 3,490 | 3,505 | 3,435 | 3,450 | -35 | -1% | 10,400 |
| 2024/06/10 | 3,435 | 3,485 | 3,415 | 3,485 | +80 | +2.3% | 8,000 |
| 2024/06/07 | 3,355 | 3,445 | 3,355 | 3,405 | +50 | +1.5% | 13,200 |
| 2024/06/06 | 3,355 | 3,370 | 3,325 | 3,355 | +5 | +0.1% | 14,400 |
| 2024/06/05 | 3,410 | 3,430 | 3,345 | 3,350 | -70 | -2% | 27,900 |
| 2024/06/04 | 3,510 | 3,515 | 3,420 | 3,420 | -90 | -2.6% | 20,600 |
| 2024/06/03 | 3,445 | 3,550 | 3,420 | 3,510 | +20 | +0.6% | 14,800 |
| 2024/05/31 | 3,420 | 3,560 | 3,420 | 3,490 | +75 | +2.2% | 209,600 |
| 2024/05/30 | 3,375 | 3,415 | 3,335 | 3,415 | -10 | -0.3% | 24,900 |
| 2024/05/29 | 3,530 | 3,530 | 3,425 | 3,425 | -90 | -2.6% | 22,000 |
| 2024/05/28 | 3,480 | 3,515 | 3,480 | 3,515 | +30 | +0.9% | 19,100 |
| 2024/05/27 | 3,505 | 3,505 | 3,455 | 3,485 | +25 | +0.7% | 19,800 |
| 2024/05/24 | 3,400 | 3,490 | 3,400 | 3,460 | -15 | -0.4% | 27,200 |
| 2024/05/23 | 3,560 | 3,560 | 3,470 | 3,475 | -65 | -1.8% | 25,100 |
| 2024/05/22 | 3,550 | 3,550 | 3,515 | 3,540 | +15 | +0.4% | 13,100 |
| 2024/05/21 | 3,565 | 3,595 | 3,525 | 3,525 | -5 | -0.1% | 16,400 |
| 2024/05/20 | 3,590 | 3,605 | 3,500 | 3,530 | -115 | -3.2% | 46,600 |
| 2024/05/17 | 3,565 | 3,655 | 3,555 | 3,645 | +45 | +1.3% | 17,000 |
| 2024/05/16 | 3,655 | 3,660 | 3,545 | 3,600 | -55 | -1.5% | 37,100 |
| 2024/05/15 | 3,845 | 3,845 | 3,630 | 3,655 | -205 | -5.3% | 81,900 |
| 2024/05/14 | 3,900 | 3,990 | 3,820 | 3,860 | +310 | +8.7% | 99,900 |
| 2024/05/13 | 3,470 | 3,570 | 3,455 | 3,550 | +80 | +2.3% | 13,000 |
| 2024/05/10 | 3,450 | 3,470 | 3,410 | 3,470 | +20 | +0.6% | 8,500 |
| 2024/05/09 | 3,365 | 3,450 | 3,365 | 3,450 | +105 | +3.1% | 14,300 |
| 2024/05/08 | 3,330 | 3,360 | 3,315 | 3,345 | +15 | +0.5% | 9,000 |
| 2024/05/07 | 3,335 | 3,345 | 3,280 | 3,330 | -5 | -0.1% | 11,100 |
| 2024/05/02 | 3,370 | 3,380 | 3,335 | 3,335 | -25 | -0.7% | 8,200 |
| 2024/05/01 | 3,420 | 3,420 | 3,340 | 3,360 | -75 | -2.2% | 14,700 |
| 2024/04/30 | 3,405 | 3,460 | 3,385 | 3,435 | +35 | +1% | 11,400 |
| 2024/04/26 | 3,415 | 3,435 | 3,355 | 3,400 | -15 | -0.4% | 10,300 |
| 2024/04/25 | 3,435 | 3,450 | 3,400 | 3,415 | +15 | +0.4% | 6,000 |
| 2024/04/24 | 3,410 | 3,425 | 3,375 | 3,400 | +25 | +0.7% | 6,500 |
| 2024/04/23 | 3,380 | 3,390 | 3,345 | 3,375 | +35 | +1% | 5,500 |
| 2024/04/22 | 3,355 | 3,410 | 3,340 | 3,340 | -15 | -0.4% | 14,900 |
| 2024/04/19 | 3,430 | 3,430 | 3,335 | 3,355 | -130 | -3.7% | 21,100 |
| 2024/04/18 | 3,470 | 3,500 | 3,450 | 3,485 | +25 | +0.7% | 6,900 |
| 2024/04/17 | 3,595 | 3,615 | 3,460 | 3,460 | -140 | -3.9% | 10,500 |
| 2024/04/16 | 3,695 | 3,695 | 3,600 | 3,600 | -95 | -2.6% | 7,200 |
101～
150
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
