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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 4,195 | 4,195 | 4,130 | 4,185 | -5 | -0.1% | 64,600 |
| 2018/09/19 | 4,185 | 4,200 | 4,165 | 4,190 | +35 | +0.8% | 37,700 |
| 2018/09/18 | 4,130 | 4,190 | 4,130 | 4,155 | +20 | +0.5% | 50,300 |
| 2018/09/14 | 4,120 | 4,155 | 4,110 | 4,135 | +30 | +0.7% | 43,600 |
| 2018/09/13 | 4,065 | 4,110 | 4,055 | 4,105 | +50 | +1.2% | 38,400 |
| 2018/09/12 | 4,080 | 4,085 | 4,030 | 4,055 | -20 | -0.5% | 36,700 |
| 2018/09/11 | 4,050 | 4,085 | 4,045 | 4,075 | +25 | +0.6% | 50,300 |
| 2018/09/10 | 4,050 | 4,070 | 4,040 | 4,050 | -20 | -0.5% | 29,300 |
| 2018/09/07 | 4,070 | 4,085 | 4,040 | 4,070 | -10 | -0.2% | 39,900 |
| 2018/09/06 | 4,100 | 4,100 | 4,055 | 4,080 | -30 | -0.7% | 36,600 |
| 2018/09/05 | 4,140 | 4,165 | 4,110 | 4,110 | -30 | -0.7% | 18,900 |
| 2018/09/04 | 4,160 | 4,160 | 4,130 | 4,140 | -25 | -0.6% | 43,300 |
| 2018/09/03 | 4,185 | 4,190 | 4,135 | 4,165 | -25 | -0.6% | 27,600 |
| 2018/08/31 | 4,200 | 4,220 | 4,190 | 4,190 | -20 | -0.5% | 20,400 |
| 2018/08/30 | 4,235 | 4,235 | 4,200 | 4,210 | +10 | +0.2% | 19,400 |
| 2018/08/29 | 4,270 | 4,270 | 4,190 | 4,200 | -40 | -0.9% | 21,600 |
| 2018/08/28 | 4,295 | 4,315 | 4,230 | 4,240 | -40 | -0.9% | 22,900 |
| 2018/08/27 | 4,220 | 4,300 | 4,205 | 4,280 | +60 | +1.4% | 43,500 |
| 2018/08/24 | 4,215 | 4,225 | 4,180 | 4,220 | +55 | +1.3% | 39,200 |
| 2018/08/23 | 4,135 | 4,190 | 4,125 | 4,165 | +40 | +1% | 47,800 |
| 2018/08/22 | 4,115 | 4,140 | 4,100 | 4,125 | +10 | +0.2% | 19,300 |
| 2018/08/21 | 4,115 | 4,125 | 4,065 | 4,115 | +5 | +0.1% | 33,200 |
| 2018/08/20 | 4,150 | 4,160 | 4,110 | 4,110 | -45 | -1.1% | 32,000 |
| 2018/08/17 | 4,160 | 4,175 | 4,145 | 4,155 | +5 | +0.1% | 23,600 |
| 2018/08/16 | 4,145 | 4,175 | 4,120 | 4,150 | -25 | -0.6% | 42,400 |
| 2018/08/15 | 4,195 | 4,220 | 4,155 | 4,175 | -5 | -0.1% | 30,900 |
| 2018/08/14 | 4,130 | 4,190 | 4,125 | 4,180 | +55 | +1.3% | 39,400 |
| 2018/08/13 | 4,170 | 4,170 | 4,110 | 4,125 | -55 | -1.3% | 37,400 |
| 2018/08/10 | 4,200 | 4,200 | 4,160 | 4,180 | -30 | -0.7% | 54,200 |
| 2018/08/09 | 4,160 | 4,240 | 4,135 | 4,210 | +25 | +0.6% | 71,500 |
| 2018/08/08 | 4,195 | 4,195 | 4,155 | 4,185 | -25 | -0.6% | 60,600 |
| 2018/08/07 | 4,175 | 4,210 | 4,125 | 4,210 | +35 | +0.8% | 55,100 |
| 2018/08/06 | 4,205 | 4,235 | 4,170 | 4,175 | -30 | -0.7% | 32,800 |
| 2018/08/03 | 4,235 | 4,240 | 4,180 | 4,205 | -15 | -0.4% | 57,000 |
| 2018/08/02 | 4,350 | 4,350 | 4,210 | 4,220 | -140 | -3.2% | 83,000 |
| 2018/08/01 | 4,320 | 4,380 | 4,260 | 4,360 | +100 | +2.3% | 77,500 |
| 2018/07/31 | 4,240 | 4,305 | 4,165 | 4,260 | -25 | -0.6% | 164,500 |
| 2018/07/30 | 4,515 | 4,515 | 4,280 | 4,285 | -245 | -5.4% | 153,500 |
| 2018/07/27 | 4,630 | 4,725 | 4,495 | 4,530 | +320 | +7.6% | 247,500 |
| 2018/07/26 | 4,175 | 4,225 | 4,160 | 4,210 | +60 | +1.4% | 49,600 |
| 2018/07/25 | 4,125 | 4,160 | 4,125 | 4,150 | +20 | +0.5% | 58,100 |
| 2018/07/24 | 4,110 | 4,150 | 4,105 | 4,130 | +20 | +0.5% | 44,200 |
| 2018/07/23 | 4,110 | 4,140 | 4,100 | 4,110 | -15 | -0.4% | 38,500 |
| 2018/07/20 | 4,165 | 4,165 | 4,115 | 4,125 | -35 | -0.8% | 54,200 |
| 2018/07/19 | 4,155 | 4,165 | 4,130 | 4,160 | +30 | +0.7% | 31,000 |
| 2018/07/18 | 4,160 | 4,175 | 4,130 | 4,130 | -25 | -0.6% | 27,200 |
| 2018/07/17 | 4,155 | 4,170 | 4,135 | 4,155 | +25 | +0.6% | 34,900 |
| 2018/07/13 | 4,100 | 4,135 | 4,095 | 4,130 | +25 | +0.6% | 62,900 |
| 2018/07/12 | 4,120 | 4,120 | 4,090 | 4,105 | +30 | +0.7% | 71,800 |
| 2018/07/11 | 4,110 | 4,110 | 4,050 | 4,075 | -35 | -0.9% | 85,400 |
1501～
1550
件表示中 / 3581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 | 222,500円 | -8.8% | +101.9% | 4.49% | 9.95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 |
| ヨコオ | 149,500円 | +6.6% | -1.6% | 3.21% | 14.83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 | 209,200円 | -1.3% | -35.1% | 2.39% | 10.49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 | 53,800円 | +19.1% | +84.1% | 3.72% | 7.67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 |
| 新コスモス | 261,000円 | +8.1% | -13.7% | 1.84% | 13.56倍 | 0.70倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
