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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 4,135 | 4,155 | 4,110 | 4,110 | -15 | -0.4% | 65,700 |
| 2018/07/09 | 4,105 | 4,145 | 4,100 | 4,125 | +25 | +0.6% | 53,400 |
| 2018/07/06 | 4,115 | 4,125 | 4,085 | 4,100 | +20 | +0.5% | 58,800 |
| 2018/07/05 | 4,120 | 4,125 | 4,070 | 4,080 | -20 | -0.5% | 38,500 |
| 2018/07/04 | 4,075 | 4,120 | 4,075 | 4,100 | ±0 | ±0% | 34,300 |
| 2018/07/03 | 4,115 | 4,130 | 4,080 | 4,100 | +5 | +0.1% | 43,500 |
| 2018/07/02 | 4,105 | 4,120 | 4,080 | 4,095 | -10 | -0.2% | 31,200 |
| 2018/06/29 | 4,105 | 4,175 | 4,065 | 4,105 | ±0 | ±0% | 32,600 |
| 2018/06/28 | 4,095 | 4,105 | 4,040 | 4,105 | -5 | -0.1% | 42,500 |
| 2018/06/27 | 4,130 | 4,160 | 4,105 | 4,110 | +10 | +0.2% | 29,500 |
| 2018/06/26 | 4,070 | 4,120 | 4,060 | 4,100 | +5 | +0.1% | 19,100 |
| 2018/06/25 | 4,190 | 4,195 | 4,085 | 4,095 | -55 | -1.3% | 23,700 |
| 2018/06/22 | 4,120 | 4,150 | 4,080 | 4,150 | -5 | -0.1% | 20,100 |
| 2018/06/21 | 4,150 | 4,165 | 4,120 | 4,155 | +5 | +0.1% | 15,800 |
| 2018/06/20 | 4,135 | 4,150 | 4,095 | 4,150 | +20 | +0.5% | 25,200 |
| 2018/06/19 | 4,145 | 4,245 | 4,115 | 4,130 | -50 | -1.2% | 29,900 |
| 2018/06/18 | 4,140 | 4,230 | 4,125 | 4,180 | +25 | +0.6% | 22,200 |
| 2018/06/15 | 4,215 | 4,215 | 4,140 | 4,155 | -15 | -0.4% | 10,300 |
| 2018/06/14 | 4,170 | 4,200 | 4,160 | 4,170 | -30 | -0.7% | 10,800 |
| 2018/06/13 | 4,200 | 4,235 | 4,185 | 4,200 | +20 | +0.5% | 11,600 |
| 2018/06/12 | 4,230 | 4,230 | 4,180 | 4,180 | -45 | -1.1% | 8,900 |
| 2018/06/11 | 4,270 | 4,285 | 4,225 | 4,225 | -45 | -1.1% | 7,100 |
| 2018/06/08 | 4,195 | 4,290 | 4,195 | 4,270 | +25 | +0.6% | 43,500 |
| 2018/06/07 | 4,240 | 4,260 | 4,220 | 4,245 | +60 | +1.4% | 21,600 |
| 2018/06/06 | 4,220 | 4,225 | 4,180 | 4,185 | -45 | -1.1% | 10,800 |
| 2018/06/05 | 4,195 | 4,235 | 4,150 | 4,230 | +35 | +0.8% | 20,400 |
| 2018/06/04 | 4,200 | 4,230 | 4,185 | 4,195 | +20 | +0.5% | 16,100 |
| 2018/06/01 | 4,175 | 4,215 | 4,165 | 4,175 | -25 | -0.6% | 12,900 |
| 2018/05/31 | 4,260 | 4,260 | 4,190 | 4,200 | -60 | -1.4% | 48,400 |
| 2018/05/30 | 4,155 | 4,340 | 4,155 | 4,260 | +140 | +3.4% | 60,800 |
| 2018/05/29 | 4,185 | 4,225 | 4,100 | 4,120 | -95 | -2.3% | 26,700 |
| 2018/05/28 | 4,150 | 4,270 | 4,140 | 4,215 | +65 | +1.6% | 43,600 |
| 2018/05/25 | 4,180 | 4,180 | 4,130 | 4,150 | -30 | -0.7% | 8,600 |
| 2018/05/24 | 4,145 | 4,200 | 4,120 | 4,180 | +15 | +0.4% | 32,000 |
| 2018/05/23 | 4,130 | 4,195 | 4,120 | 4,165 | +35 | +0.8% | 19,600 |
| 2018/05/22 | 4,150 | 4,165 | 4,120 | 4,130 | -30 | -0.7% | 11,300 |
| 2018/05/21 | 4,150 | 4,175 | 4,125 | 4,160 | +25 | +0.6% | 16,500 |
| 2018/05/18 | 4,180 | 4,180 | 4,120 | 4,135 | -15 | -0.4% | 9,600 |
| 2018/05/17 | 4,165 | 4,215 | 4,140 | 4,150 | ±0 | ±0% | 20,800 |
| 2018/05/16 | 4,160 | 4,185 | 4,120 | 4,150 | -5 | -0.1% | 21,400 |
| 2018/05/15 | 4,200 | 4,215 | 4,145 | 4,155 | -80 | -1.9% | 36,600 |
| 2018/05/14 | 4,260 | 4,265 | 4,200 | 4,235 | ±0 | ±0% | 32,200 |
| 2018/05/11 | 4,250 | 4,255 | 4,210 | 4,235 | +5 | +0.1% | 28,500 |
| 2018/05/10 | 4,240 | 4,245 | 4,170 | 4,230 | +50 | +1.2% | 31,900 |
| 2018/05/09 | 4,320 | 4,385 | 4,145 | 4,180 | -110 | -2.6% | 74,100 |
| 2018/05/08 | 4,205 | 4,355 | 4,185 | 4,290 | +85 | +2% | 61,100 |
| 2018/05/07 | 4,100 | 4,215 | 4,085 | 4,205 | +100 | +2.4% | 36,000 |
| 2018/05/02 | 4,130 | 4,135 | 4,070 | 4,105 | -25 | -0.6% | 58,500 |
| 2018/05/01 | 4,050 | 4,160 | 4,050 | 4,130 | +105 | +2.6% | 66,600 |
| 2018/04/27 | 3,900 | 4,090 | 3,900 | 4,025 | +330 | +8.9% | 120,000 |
1551～
1600
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
