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 |
|---|---|---|---|---|---|---|---|
| 2017/09/14 | 3,630 | 3,635 | 3,600 | 3,620 | +10 | +0.3% | 20,200 |
| 2017/09/13 | 3,605 | 3,640 | 3,605 | 3,610 | +10 | +0.3% | 15,800 |
| 2017/09/12 | 3,600 | 3,630 | 3,580 | 3,600 | +5 | +0.1% | 25,400 |
| 2017/09/11 | 3,545 | 3,595 | 3,545 | 3,595 | +70 | +2% | 17,500 |
| 2017/09/08 | 3,545 | 3,595 | 3,520 | 3,525 | -25 | -0.7% | 28,500 |
| 2017/09/07 | 3,500 | 3,570 | 3,500 | 3,550 | +50 | +1.4% | 23,800 |
| 2017/09/06 | 3,470 | 3,530 | 3,460 | 3,500 | +15 | +0.4% | 35,000 |
| 2017/09/05 | 3,530 | 3,540 | 3,470 | 3,485 | -45 | -1.3% | 32,000 |
| 2017/09/04 | 3,530 | 3,565 | 3,510 | 3,530 | -30 | -0.8% | 38,100 |
| 2017/09/01 | 3,550 | 3,585 | 3,515 | 3,560 | +35 | +1% | 31,100 |
| 2017/08/31 | 3,530 | 3,560 | 3,510 | 3,525 | +5 | +0.1% | 20,900 |
| 2017/08/30 | 3,520 | 3,655 | 3,505 | 3,520 | -10 | -0.3% | 33,700 |
| 2017/08/29 | 3,480 | 3,535 | 3,480 | 3,530 | +25 | +0.7% | 13,100 |
| 2017/08/28 | 3,490 | 3,510 | 3,475 | 3,505 | +5 | +0.1% | 30,600 |
| 2017/08/25 | 3,530 | 3,540 | 3,495 | 3,500 | -30 | -0.8% | 17,200 |
| 2017/08/24 | 3,520 | 3,550 | 3,520 | 3,530 | -5 | -0.1% | 19,400 |
| 2017/08/23 | 3,600 | 3,600 | 3,525 | 3,535 | -20 | -0.6% | 29,200 |
| 2017/08/22 | 3,575 | 3,595 | 3,540 | 3,555 | -20 | -0.6% | 25,400 |
| 2017/08/21 | 3,520 | 3,580 | 3,515 | 3,575 | +45 | +1.3% | 23,800 |
| 2017/08/18 | 3,525 | 3,570 | 3,515 | 3,530 | -55 | -1.5% | 34,800 |
| 2017/08/17 | 3,555 | 3,610 | 3,525 | 3,585 | +5 | +0.1% | 33,700 |
| 2017/08/16 | 3,575 | 3,615 | 3,575 | 3,580 | -25 | -0.7% | 18,300 |
| 2017/08/15 | 3,635 | 3,650 | 3,585 | 3,605 | +5 | +0.1% | 37,600 |
| 2017/08/14 | 3,625 | 3,640 | 3,600 | 3,600 | -45 | -1.2% | 30,400 |
| 2017/08/10 | 3,665 | 3,695 | 3,635 | 3,645 | -30 | -0.8% | 20,700 |
| 2017/08/09 | 3,670 | 3,715 | 3,660 | 3,675 | +10 | +0.3% | 46,200 |
| 2017/08/08 | 3,640 | 3,715 | 3,640 | 3,665 | +10 | +0.3% | 47,800 |
| 2017/08/07 | 3,730 | 3,750 | 3,645 | 3,655 | -80 | -2.1% | 66,900 |
| 2017/08/04 | 3,735 | 3,760 | 3,720 | 3,735 | -40 | -1.1% | 51,800 |
| 2017/08/03 | 3,730 | 3,775 | 3,730 | 3,775 | +25 | +0.7% | 44,100 |
| 2017/08/02 | 3,770 | 3,800 | 3,705 | 3,750 | -45 | -1.2% | 81,700 |
| 2017/08/01 | 3,715 | 3,860 | 3,700 | 3,795 | +100 | +2.7% | 61,100 |
| 2017/07/31 | 3,745 | 3,890 | 3,690 | 3,695 | +10 | +0.3% | 185,500 |
| 2017/07/28 | 3,720 | 3,735 | 3,670 | 3,685 | -25 | -0.7% | 113,400 |
| 2017/07/27 | 3,635 | 3,740 | 3,585 | 3,710 | +345 | +10.3% | 296,800 |
| 2017/07/26 | 3,360 | 3,375 | 3,310 | 3,365 | +5 | +0.1% | 52,300 |
| 2017/07/25 | 3,390 | 3,390 | 3,350 | 3,360 | -25 | -0.7% | 25,900 |
| 2017/07/24 | 3,315 | 3,390 | 3,315 | 3,385 | +35 | +1% | 29,900 |
| 2017/07/21 | 3,355 | 3,365 | 3,325 | 3,350 | -5 | -0.1% | 15,700 |
| 2017/07/20 | 3,340 | 3,365 | 3,330 | 3,355 | +20 | +0.6% | 27,100 |
| 2017/07/19 | 3,355 | 3,375 | 3,335 | 3,335 | -45 | -1.3% | 31,400 |
| 2017/07/18 | 3,350 | 3,385 | 3,320 | 3,380 | +30 | +0.9% | 43,200 |
| 2017/07/14 | 3,325 | 3,355 | 3,315 | 3,350 | +40 | +1.2% | 39,400 |
| 2017/07/13 | 3,290 | 3,320 | 3,290 | 3,310 | +25 | +0.8% | 28,200 |
| 2017/07/12 | 3,265 | 3,295 | 3,260 | 3,285 | +20 | +0.6% | 37,200 |
| 2017/07/11 | 3,250 | 3,275 | 3,250 | 3,265 | +15 | +0.5% | 17,500 |
| 2017/07/10 | 3,230 | 3,265 | 3,230 | 3,250 | +35 | +1.1% | 29,200 |
| 2017/07/07 | 3,170 | 3,230 | 3,170 | 3,215 | +25 | +0.8% | 33,700 |
| 2017/07/06 | 3,180 | 3,200 | 3,170 | 3,190 | -10 | -0.3% | 25,800 |
| 2017/07/05 | 3,185 | 3,210 | 3,175 | 3,200 | +5 | +0.2% | 19,900 |
1751～
1800
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
