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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 3,660 | 3,710 | 3,645 | 3,695 | +35 | +1% | 33,200 |
| 2018/04/25 | 3,650 | 3,690 | 3,645 | 3,660 | -20 | -0.5% | 21,500 |
| 2018/04/24 | 3,625 | 3,695 | 3,625 | 3,680 | +55 | +1.5% | 32,100 |
| 2018/04/23 | 3,630 | 3,635 | 3,605 | 3,625 | +10 | +0.3% | 21,400 |
| 2018/04/20 | 3,625 | 3,635 | 3,605 | 3,615 | -10 | -0.3% | 17,500 |
| 2018/04/19 | 3,620 | 3,645 | 3,610 | 3,625 | +5 | +0.1% | 29,600 |
| 2018/04/18 | 3,585 | 3,645 | 3,575 | 3,620 | +35 | +1% | 21,900 |
| 2018/04/17 | 3,620 | 3,620 | 3,565 | 3,585 | -35 | -1% | 9,900 |
| 2018/04/16 | 3,625 | 3,630 | 3,615 | 3,620 | +5 | +0.1% | 6,000 |
| 2018/04/13 | 3,595 | 3,635 | 3,590 | 3,615 | +35 | +1% | 12,400 |
| 2018/04/12 | 3,580 | 3,580 | 3,555 | 3,580 | +5 | +0.1% | 15,100 |
| 2018/04/11 | 3,605 | 3,615 | 3,555 | 3,575 | -30 | -0.8% | 16,800 |
| 2018/04/10 | 3,635 | 3,635 | 3,580 | 3,605 | +5 | +0.1% | 24,600 |
| 2018/04/09 | 3,610 | 3,625 | 3,590 | 3,600 | +15 | +0.4% | 14,800 |
| 2018/04/06 | 3,600 | 3,605 | 3,565 | 3,585 | -10 | -0.3% | 23,300 |
| 2018/04/05 | 3,630 | 3,630 | 3,585 | 3,595 | -35 | -1% | 37,900 |
| 2018/04/04 | 3,645 | 3,645 | 3,615 | 3,630 | +20 | +0.6% | 23,300 |
| 2018/04/03 | 3,590 | 3,625 | 3,570 | 3,610 | +5 | +0.1% | 21,000 |
| 2018/04/02 | 3,660 | 3,660 | 3,590 | 3,605 | -5 | -0.1% | 22,400 |
| 2018/03/30 | 3,570 | 3,610 | 3,520 | 3,610 | +95 | +2.7% | 23,400 |
| 2018/03/29 | 3,565 | 3,565 | 3,465 | 3,515 | -25 | -0.7% | 17,400 |
| 2018/03/28 | 3,530 | 3,565 | 3,505 | 3,540 | +5 | +0.1% | 22,200 |
| 2018/03/27 | 3,485 | 3,555 | 3,480 | 3,535 | +50 | +1.4% | 22,100 |
| 2018/03/26 | 3,410 | 3,485 | 3,355 | 3,485 | +75 | +2.2% | 43,700 |
| 2018/03/23 | 3,535 | 3,535 | 3,390 | 3,410 | -170 | -4.7% | 47,500 |
| 2018/03/22 | 3,600 | 3,600 | 3,545 | 3,580 | +40 | +1.1% | 21,600 |
| 2018/03/20 | 3,565 | 3,570 | 3,515 | 3,540 | -25 | -0.7% | 26,400 |
| 2018/03/19 | 3,575 | 3,595 | 3,525 | 3,565 | -10 | -0.3% | 22,100 |
| 2018/03/16 | 3,635 | 3,635 | 3,570 | 3,575 | -60 | -1.7% | 26,800 |
| 2018/03/15 | 3,590 | 3,650 | 3,570 | 3,635 | +60 | +1.7% | 26,400 |
| 2018/03/14 | 3,610 | 3,620 | 3,550 | 3,575 | -40 | -1.1% | 34,700 |
| 2018/03/13 | 3,600 | 3,625 | 3,580 | 3,615 | +20 | +0.6% | 19,200 |
| 2018/03/12 | 3,575 | 3,605 | 3,570 | 3,595 | +45 | +1.3% | 15,100 |
| 2018/03/09 | 3,590 | 3,605 | 3,520 | 3,550 | -5 | -0.1% | 31,600 |
| 2018/03/08 | 3,585 | 3,600 | 3,540 | 3,555 | +5 | +0.1% | 18,200 |
| 2018/03/07 | 3,605 | 3,625 | 3,550 | 3,550 | -55 | -1.5% | 18,200 |
| 2018/03/06 | 3,595 | 3,650 | 3,595 | 3,605 | +25 | +0.7% | 12,700 |
| 2018/03/05 | 3,590 | 3,635 | 3,550 | 3,580 | -10 | -0.3% | 28,900 |
| 2018/03/02 | 3,635 | 3,690 | 3,585 | 3,590 | -45 | -1.2% | 42,400 |
| 2018/03/01 | 3,620 | 3,660 | 3,595 | 3,635 | -10 | -0.3% | 22,600 |
| 2018/02/28 | 3,685 | 3,710 | 3,645 | 3,645 | -55 | -1.5% | 23,700 |
| 2018/02/27 | 3,645 | 3,705 | 3,625 | 3,700 | +100 | +2.8% | 31,500 |
| 2018/02/26 | 3,675 | 3,675 | 3,575 | 3,600 | -20 | -0.6% | 35,700 |
| 2018/02/23 | 3,675 | 3,685 | 3,610 | 3,620 | -55 | -1.5% | 23,900 |
| 2018/02/22 | 3,665 | 3,695 | 3,640 | 3,675 | +80 | +2.2% | 48,300 |
| 2018/02/21 | 3,545 | 3,605 | 3,530 | 3,595 | +35 | +1% | 33,800 |
| 2018/02/20 | 3,560 | 3,580 | 3,510 | 3,560 | +65 | +1.9% | 47,600 |
| 2018/02/19 | 3,485 | 3,505 | 3,465 | 3,495 | +75 | +2.2% | 21,000 |
| 2018/02/16 | 3,450 | 3,470 | 3,410 | 3,420 | +40 | +1.2% | 42,000 |
| 2018/02/15 | 3,360 | 3,430 | 3,345 | 3,380 | +35 | +1% | 31,000 |
1601～
1650
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
