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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 3,410 | 3,450 | 3,340 | 3,345 | -65 | -1.9% | 45,500 |
| 2018/02/13 | 3,450 | 3,465 | 3,400 | 3,410 | -10 | -0.3% | 51,900 |
| 2018/02/09 | 3,460 | 3,470 | 3,395 | 3,420 | -125 | -3.5% | 51,600 |
| 2018/02/08 | 3,560 | 3,590 | 3,535 | 3,545 | -5 | -0.1% | 46,000 |
| 2018/02/07 | 3,660 | 3,715 | 3,540 | 3,550 | -80 | -2.2% | 89,700 |
| 2018/02/06 | 3,610 | 3,645 | 3,540 | 3,630 | -185 | -4.8% | 107,700 |
| 2018/02/05 | 3,875 | 3,875 | 3,785 | 3,815 | -90 | -2.3% | 81,800 |
| 2018/02/02 | 3,910 | 3,910 | 3,845 | 3,905 | -40 | -1% | 37,600 |
| 2018/02/01 | 3,780 | 3,945 | 3,780 | 3,945 | +170 | +4.5% | 75,100 |
| 2018/01/31 | 3,915 | 3,920 | 3,765 | 3,775 | -420 | -10% | 207,400 |
| 2018/01/30 | 4,215 | 4,225 | 4,195 | 4,195 | -20 | -0.5% | 20,300 |
| 2018/01/29 | 4,200 | 4,245 | 4,175 | 4,215 | +35 | +0.8% | 31,900 |
| 2018/01/26 | 4,160 | 4,205 | 4,160 | 4,180 | -10 | -0.2% | 26,700 |
| 2018/01/25 | 4,190 | 4,215 | 4,155 | 4,190 | ±0 | ±0% | 34,000 |
| 2018/01/24 | 4,175 | 4,205 | 4,130 | 4,190 | +20 | +0.5% | 20,700 |
| 2018/01/23 | 4,200 | 4,225 | 4,160 | 4,170 | +5 | +0.1% | 23,200 |
| 2018/01/22 | 4,130 | 4,175 | 4,130 | 4,165 | +35 | +0.8% | 20,000 |
| 2018/01/19 | 4,080 | 4,140 | 4,035 | 4,130 | +50 | +1.2% | 30,300 |
| 2018/01/18 | 4,145 | 4,145 | 4,075 | 4,080 | -30 | -0.7% | 39,900 |
| 2018/01/17 | 4,135 | 4,165 | 4,100 | 4,110 | -10 | -0.2% | 24,100 |
| 2018/01/16 | 4,175 | 4,175 | 4,105 | 4,120 | -65 | -1.6% | 23,600 |
| 2018/01/15 | 4,230 | 4,230 | 4,145 | 4,185 | ±0 | ±0% | 37,900 |
| 2018/01/12 | 4,080 | 4,210 | 4,080 | 4,185 | +105 | +2.6% | 69,200 |
| 2018/01/11 | 4,080 | 4,100 | 4,050 | 4,080 | -20 | -0.5% | 61,100 |
| 2018/01/10 | 4,125 | 4,140 | 4,080 | 4,100 | -25 | -0.6% | 31,300 |
| 2018/01/09 | 4,100 | 4,170 | 4,075 | 4,125 | +35 | +0.9% | 51,700 |
| 2018/01/05 | 4,050 | 4,095 | 4,035 | 4,090 | +70 | +1.7% | 28,900 |
| 2018/01/04 | 3,920 | 4,025 | 3,920 | 4,020 | +145 | +3.7% | 29,500 |
| 2017/12/29 | 3,915 | 3,925 | 3,865 | 3,875 | -40 | -1% | 26,000 |
| 2017/12/28 | 3,960 | 3,960 | 3,915 | 3,915 | -60 | -1.5% | 18,500 |
| 2017/12/27 | 4,000 | 4,025 | 3,965 | 3,975 | ±0 | ±0% | 13,600 |
| 2017/12/26 | 4,040 | 4,060 | 3,975 | 3,975 | -60 | -1.5% | 19,400 |
| 2017/12/25 | 4,005 | 4,035 | 3,990 | 4,035 | +40 | +1% | 26,400 |
| 2017/12/22 | 4,065 | 4,070 | 3,995 | 3,995 | -70 | -1.7% | 25,900 |
| 2017/12/21 | 4,105 | 4,130 | 4,050 | 4,065 | -40 | -1% | 55,100 |
| 2017/12/20 | 4,160 | 4,170 | 4,095 | 4,105 | -55 | -1.3% | 41,900 |
| 2017/12/19 | 4,035 | 4,165 | 4,035 | 4,160 | +135 | +3.4% | 65,700 |
| 2017/12/18 | 3,900 | 4,035 | 3,885 | 4,025 | +135 | +3.5% | 85,100 |
| 2017/12/15 | 3,860 | 3,905 | 3,800 | 3,890 | +65 | +1.7% | 82,700 |
| 2017/12/14 | 3,840 | 3,845 | 3,815 | 3,825 | -5 | -0.1% | 27,200 |
| 2017/12/13 | 3,795 | 3,845 | 3,795 | 3,830 | +35 | +0.9% | 29,900 |
| 2017/12/12 | 3,815 | 3,850 | 3,780 | 3,795 | -5 | -0.1% | 29,800 |
| 2017/12/11 | 3,790 | 3,800 | 3,775 | 3,800 | +30 | +0.8% | 20,500 |
| 2017/12/08 | 3,740 | 3,775 | 3,730 | 3,770 | +30 | +0.8% | 32,900 |
| 2017/12/07 | 3,725 | 3,760 | 3,720 | 3,740 | +45 | +1.2% | 24,600 |
| 2017/12/06 | 3,705 | 3,715 | 3,685 | 3,695 | -35 | -0.9% | 29,200 |
| 2017/12/05 | 3,680 | 3,740 | 3,665 | 3,730 | +45 | +1.2% | 35,000 |
| 2017/12/04 | 3,740 | 3,740 | 3,670 | 3,685 | -15 | -0.4% | 34,400 |
| 2017/12/01 | 3,730 | 3,760 | 3,690 | 3,700 | +5 | +0.1% | 41,700 |
| 2017/11/30 | 3,780 | 3,780 | 3,685 | 3,695 | -80 | -2.1% | 55,500 |
1651～
1700
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 | 0.70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 | 0.57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 | 0.72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 | 0.69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
