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 |
|---|---|---|---|---|---|---|---|
| 2018/12/03 | 3,920 | 3,965 | 3,920 | 3,955 | +65 | +1.7% | 19,200 |
| 2018/11/30 | 3,915 | 3,945 | 3,890 | 3,890 | -5 | -0.1% | 43,400 |
| 2018/11/29 | 3,940 | 3,940 | 3,895 | 3,895 | +15 | +0.4% | 27,900 |
| 2018/11/28 | 3,855 | 3,890 | 3,845 | 3,880 | +15 | +0.4% | 32,600 |
| 2018/11/27 | 3,860 | 3,885 | 3,830 | 3,865 | +25 | +0.7% | 36,300 |
| 2018/11/26 | 3,850 | 3,875 | 3,830 | 3,840 | -10 | -0.3% | 29,000 |
| 2018/11/22 | 3,815 | 3,855 | 3,795 | 3,850 | +35 | +0.9% | 21,300 |
| 2018/11/21 | 3,780 | 3,830 | 3,765 | 3,815 | +5 | +0.1% | 30,600 |
| 2018/11/20 | 3,805 | 3,850 | 3,790 | 3,810 | -25 | -0.7% | 32,500 |
| 2018/11/19 | 3,825 | 3,860 | 3,825 | 3,835 | +10 | +0.3% | 20,900 |
| 2018/11/16 | 3,845 | 3,845 | 3,805 | 3,825 | ±0 | ±0% | 17,300 |
| 2018/11/15 | 3,825 | 3,855 | 3,810 | 3,825 | ±0 | ±0% | 25,100 |
| 2018/11/14 | 3,845 | 3,880 | 3,825 | 3,825 | -5 | -0.1% | 27,700 |
| 2018/11/13 | 3,855 | 3,855 | 3,795 | 3,830 | -85 | -2.2% | 37,700 |
| 2018/11/12 | 3,920 | 3,930 | 3,885 | 3,915 | -10 | -0.3% | 23,800 |
| 2018/11/09 | 3,940 | 3,965 | 3,900 | 3,925 | -15 | -0.4% | 43,400 |
| 2018/11/08 | 3,950 | 3,975 | 3,925 | 3,940 | +40 | +1% | 43,500 |
| 2018/11/07 | 3,825 | 3,935 | 3,825 | 3,900 | +80 | +2.1% | 43,700 |
| 2018/11/06 | 3,795 | 3,855 | 3,775 | 3,820 | +35 | +0.9% | 43,100 |
| 2018/11/05 | 3,790 | 3,815 | 3,745 | 3,785 | -40 | -1% | 43,300 |
| 2018/11/02 | 3,715 | 3,825 | 3,710 | 3,825 | +80 | +2.1% | 131,400 |
| 2018/11/01 | 3,755 | 3,765 | 3,715 | 3,745 | -20 | -0.5% | 76,900 |
| 2018/10/31 | 3,665 | 3,765 | 3,610 | 3,765 | +105 | +2.9% | 110,500 |
| 2018/10/30 | 3,785 | 3,785 | 3,460 | 3,660 | -185 | -4.8% | 336,800 |
| 2018/10/29 | 3,875 | 3,970 | 3,840 | 3,845 | -30 | -0.8% | 198,900 |
| 2018/10/26 | 3,955 | 3,960 | 3,845 | 3,875 | -55 | -1.4% | 66,400 |
| 2018/10/25 | 3,985 | 4,040 | 3,925 | 3,930 | -90 | -2.2% | 49,500 |
| 2018/10/24 | 4,040 | 4,080 | 4,020 | 4,020 | ±0 | ±0% | 45,500 |
| 2018/10/23 | 4,100 | 4,100 | 4,015 | 4,020 | -80 | -2% | 35,300 |
| 2018/10/22 | 4,040 | 4,120 | 4,025 | 4,100 | +25 | +0.6% | 34,100 |
| 2018/10/19 | 4,080 | 4,090 | 4,065 | 4,075 | +15 | +0.4% | 47,000 |
| 2018/10/18 | 4,090 | 4,135 | 4,055 | 4,060 | -30 | -0.7% | 58,900 |
| 2018/10/17 | 4,025 | 4,120 | 4,025 | 4,090 | +100 | +2.5% | 51,500 |
| 2018/10/16 | 3,950 | 4,000 | 3,950 | 3,990 | +40 | +1% | 25,700 |
| 2018/10/15 | 4,005 | 4,010 | 3,950 | 3,950 | -85 | -2.1% | 42,600 |
| 2018/10/12 | 3,980 | 4,075 | 3,980 | 4,035 | +75 | +1.9% | 60,700 |
| 2018/10/11 | 3,915 | 3,960 | 3,860 | 3,960 | -50 | -1.2% | 83,300 |
| 2018/10/10 | 4,020 | 4,040 | 3,990 | 4,010 | -5 | -0.1% | 38,500 |
| 2018/10/09 | 4,030 | 4,055 | 4,010 | 4,015 | -45 | -1.1% | 51,900 |
| 2018/10/05 | 4,060 | 4,080 | 4,040 | 4,060 | -25 | -0.6% | 50,800 |
| 2018/10/04 | 4,095 | 4,140 | 4,080 | 4,085 | +10 | +0.2% | 69,500 |
| 2018/10/03 | 4,075 | 4,100 | 4,065 | 4,075 | -10 | -0.2% | 37,800 |
| 2018/10/02 | 4,100 | 4,150 | 4,080 | 4,085 | -5 | -0.1% | 82,200 |
| 2018/10/01 | 4,090 | 4,175 | 4,090 | 4,090 | ±0 | ±0% | 95,600 |
| 2018/09/28 | 4,095 | 4,100 | 4,065 | 4,090 | +30 | +0.7% | 44,700 |
| 2018/09/27 | 4,075 | 4,110 | 4,050 | 4,060 | -40 | -1% | 47,200 |
| 2018/09/26 | 4,095 | 4,100 | 4,075 | 4,100 | ±0 | ±0% | 47,800 |
| 2018/09/25 | 4,095 | 4,105 | 4,065 | 4,100 | +35 | +0.9% | 61,200 |
| 2018/09/21 | 4,160 | 4,170 | 4,065 | 4,065 | -120 | -2.9% | 104,100 |
| 2018/09/20 | 4,195 | 4,195 | 4,130 | 4,185 | -5 | -0.1% | 64,600 |
1451～
1500
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 | 224,600円 | -8.8% | +101.9% | 4.45% | 10.04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 | 381,500円 | +14.0% | +61.5% | 1.57% | 23.29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 | 150,900円 | +6.6% | -1.6% | 3.18% | 14.97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 | 209,400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 | 54,200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
