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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 3,750 | 3,785 | 3,750 | 3,775 | +30 | +0.8% | 37,500 |
| 2017/11/28 | 3,665 | 3,745 | 3,665 | 3,745 | +80 | +2.2% | 42,700 |
| 2017/11/27 | 3,670 | 3,670 | 3,635 | 3,665 | -15 | -0.4% | 18,900 |
| 2017/11/24 | 3,620 | 3,680 | 3,600 | 3,680 | +95 | +2.6% | 42,000 |
| 2017/11/22 | 3,660 | 3,660 | 3,585 | 3,585 | -65 | -1.8% | 46,900 |
| 2017/11/21 | 3,600 | 3,650 | 3,600 | 3,650 | +55 | +1.5% | 43,400 |
| 2017/11/20 | 3,580 | 3,615 | 3,545 | 3,595 | +25 | +0.7% | 37,900 |
| 2017/11/17 | 3,565 | 3,590 | 3,540 | 3,570 | +40 | +1.1% | 50,300 |
| 2017/11/16 | 3,500 | 3,560 | 3,500 | 3,530 | +30 | +0.9% | 41,400 |
| 2017/11/15 | 3,535 | 3,540 | 3,485 | 3,500 | -35 | -1% | 90,300 |
| 2017/11/14 | 3,545 | 3,555 | 3,520 | 3,535 | -10 | -0.3% | 38,800 |
| 2017/11/13 | 3,540 | 3,585 | 3,515 | 3,545 | +25 | +0.7% | 56,900 |
| 2017/11/10 | 3,490 | 3,530 | 3,490 | 3,520 | -5 | -0.1% | 42,300 |
| 2017/11/09 | 3,545 | 3,555 | 3,475 | 3,525 | +10 | +0.3% | 38,100 |
| 2017/11/08 | 3,550 | 3,550 | 3,505 | 3,515 | -40 | -1.1% | 25,100 |
| 2017/11/07 | 3,505 | 3,555 | 3,495 | 3,555 | +15 | +0.4% | 42,300 |
| 2017/11/06 | 3,590 | 3,605 | 3,530 | 3,540 | -70 | -1.9% | 27,100 |
| 2017/11/02 | 3,690 | 3,690 | 3,600 | 3,610 | -55 | -1.5% | 26,900 |
| 2017/11/01 | 3,585 | 3,670 | 3,570 | 3,665 | +115 | +3.2% | 53,400 |
| 2017/10/31 | 3,510 | 3,600 | 3,510 | 3,550 | +20 | +0.6% | 40,700 |
| 2017/10/30 | 3,545 | 3,545 | 3,500 | 3,530 | +5 | +0.1% | 118,700 |
| 2017/10/27 | 3,520 | 3,530 | 3,470 | 3,525 | +5 | +0.1% | 133,300 |
| 2017/10/26 | 3,515 | 3,565 | 3,510 | 3,520 | +5 | +0.1% | 37,900 |
| 2017/10/25 | 3,530 | 3,540 | 3,505 | 3,515 | -15 | -0.4% | 27,300 |
| 2017/10/24 | 3,520 | 3,535 | 3,510 | 3,530 | +10 | +0.3% | 27,300 |
| 2017/10/23 | 3,550 | 3,565 | 3,505 | 3,520 | -25 | -0.7% | 38,200 |
| 2017/10/20 | 3,585 | 3,590 | 3,540 | 3,545 | -55 | -1.5% | 23,400 |
| 2017/10/19 | 3,575 | 3,635 | 3,555 | 3,600 | +35 | +1% | 34,300 |
| 2017/10/18 | 3,565 | 3,570 | 3,520 | 3,565 | ±0 | ±0% | 29,600 |
| 2017/10/17 | 3,530 | 3,575 | 3,505 | 3,565 | +45 | +1.3% | 54,300 |
| 2017/10/16 | 3,555 | 3,580 | 3,490 | 3,520 | -10 | -0.3% | 51,100 |
| 2017/10/13 | 3,530 | 3,535 | 3,495 | 3,530 | ±0 | ±0% | 25,700 |
| 2017/10/12 | 3,530 | 3,550 | 3,520 | 3,530 | ±0 | ±0% | 19,200 |
| 2017/10/11 | 3,550 | 3,550 | 3,510 | 3,530 | -20 | -0.6% | 19,800 |
| 2017/10/10 | 3,510 | 3,560 | 3,505 | 3,550 | +50 | +1.4% | 39,900 |
| 2017/10/06 | 3,545 | 3,555 | 3,495 | 3,500 | -45 | -1.3% | 25,000 |
| 2017/10/05 | 3,585 | 3,605 | 3,545 | 3,545 | -40 | -1.1% | 12,100 |
| 2017/10/04 | 3,680 | 3,680 | 3,575 | 3,585 | -55 | -1.5% | 17,200 |
| 2017/10/03 | 3,655 | 3,670 | 3,625 | 3,640 | +25 | +0.7% | 26,500 |
| 2017/10/02 | 3,590 | 3,620 | 3,555 | 3,615 | +40 | +1.1% | 19,000 |
| 2017/09/29 | 3,590 | 3,605 | 3,565 | 3,575 | +25 | +0.7% | 30,500 |
| 2017/09/28 | 3,525 | 3,565 | 3,505 | 3,550 | +25 | +0.7% | 20,800 |
| 2017/09/27 | 3,565 | 3,565 | 3,495 | 3,525 | +5 | +0.1% | 13,700 |
| 2017/09/26 | 3,510 | 3,525 | 3,485 | 3,520 | +10 | +0.3% | 32,900 |
| 2017/09/25 | 3,520 | 3,550 | 3,500 | 3,510 | +15 | +0.4% | 15,300 |
| 2017/09/22 | 3,530 | 3,550 | 3,495 | 3,495 | -60 | -1.7% | 17,700 |
| 2017/09/21 | 3,610 | 3,630 | 3,550 | 3,555 | -55 | -1.5% | 25,200 |
| 2017/09/20 | 3,685 | 3,685 | 3,585 | 3,610 | -75 | -2% | 21,800 |
| 2017/09/19 | 3,720 | 3,720 | 3,675 | 3,685 | +5 | +0.1% | 30,800 |
| 2017/09/15 | 3,635 | 3,685 | 3,620 | 3,680 | +60 | +1.7% | 24,000 |
1701～
1750
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
