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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 3,205 | 3,215 | 3,180 | 3,195 | ±0 | ±0% | 36,400 |
| 2017/07/03 | 3,190 | 3,235 | 3,190 | 3,195 | -5 | -0.2% | 28,300 |
| 2017/06/30 | 3,195 | 3,205 | 3,165 | 3,200 | -25 | -0.8% | 30,000 |
| 2017/06/29 | 3,255 | 3,255 | 3,220 | 3,225 | -10 | -0.3% | 32,200 |
| 2017/06/28 | 3,275 | 3,285 | 3,225 | 3,235 | -55 | -1.7% | 30,500 |
| 2017/06/27 | 3,305 | 3,310 | 3,275 | 3,290 | ±0 | ±0% | 34,200 |
| 2017/06/26 | 3,295 | 3,305 | 3,275 | 3,290 | +5 | +0.2% | 26,000 |
| 2017/06/23 | 3,285 | 3,305 | 3,265 | 3,285 | ±0 | ±0% | 41,700 |
| 2017/06/22 | 3,280 | 3,295 | 3,275 | 3,285 | +5 | +0.2% | 21,000 |
| 2017/06/21 | 3,290 | 3,335 | 3,280 | 3,280 | -15 | -0.5% | 27,800 |
| 2017/06/20 | 3,280 | 3,300 | 3,275 | 3,295 | +45 | +1.4% | 43,700 |
| 2017/06/19 | 3,240 | 3,270 | 3,235 | 3,250 | +10 | +0.3% | 21,900 |
| 2017/06/16 | 3,255 | 3,280 | 3,235 | 3,240 | -10 | -0.3% | 60,400 |
| 2017/06/15 | 3,270 | 3,295 | 3,250 | 3,250 | -15 | -0.5% | 30,200 |
| 2017/06/14 | 3,305 | 3,305 | 3,265 | 3,265 | -35 | -1.1% | 39,800 |
| 2017/06/13 | 3,300 | 3,345 | 3,295 | 3,300 | -30 | -0.9% | 28,300 |
| 2017/06/12 | 3,280 | 3,335 | 3,275 | 3,330 | +15 | +0.5% | 25,500 |
| 2017/06/09 | 3,315 | 3,355 | 3,295 | 3,315 | -5 | -0.2% | 29,800 |
| 2017/06/08 | 3,330 | 3,360 | 3,315 | 3,320 | +15 | +0.5% | 30,200 |
| 2017/06/07 | 3,310 | 3,315 | 3,280 | 3,305 | -20 | -0.6% | 44,000 |
| 2017/06/06 | 3,355 | 3,380 | 3,320 | 3,325 | -30 | -0.9% | 34,900 |
| 2017/06/05 | 3,325 | 3,370 | 3,315 | 3,355 | +30 | +0.9% | 36,600 |
| 2017/06/02 | 3,300 | 3,345 | 3,295 | 3,325 | +70 | +2.2% | 106,000 |
| 2017/06/01 | 3,190 | 3,275 | 3,190 | 3,255 | +65 | +2% | 59,900 |
| 2017/05/31 | 3,160 | 3,210 | 3,160 | 3,190 | ±0 | ±0% | 78,200 |
| 2017/05/30 | 3,165 | 3,190 | 3,160 | 3,190 | +25 | +0.8% | 31,100 |
| 2017/05/29 | 3,185 | 3,195 | 3,160 | 3,165 | -35 | -1.1% | 24,900 |
| 2017/05/26 | 3,165 | 3,225 | 3,145 | 3,200 | +55 | +1.7% | 66,700 |
| 2017/05/25 | 3,125 | 3,165 | 3,105 | 3,145 | +20 | +0.6% | 50,800 |
| 2017/05/24 | 3,115 | 3,145 | 3,100 | 3,125 | +10 | +0.3% | 91,200 |
| 2017/05/23 | 3,130 | 3,145 | 3,100 | 3,115 | -15 | -0.5% | 61,900 |
| 2017/05/22 | 3,160 | 3,160 | 3,120 | 3,130 | -45 | -1.4% | 51,700 |
| 2017/05/19 | 3,125 | 3,180 | 3,125 | 3,175 | +55 | +1.8% | 44,900 |
| 2017/05/18 | 3,095 | 3,125 | 3,075 | 3,120 | -35 | -1.1% | 69,300 |
| 2017/05/17 | 3,135 | 3,165 | 3,100 | 3,155 | -10 | -0.3% | 95,800 |
| 2017/05/16 | 3,225 | 3,240 | 3,160 | 3,165 | -85 | -2.6% | 127,100 |
| 2017/05/15 | 3,245 | 3,270 | 3,225 | 3,250 | +5 | +0.2% | 76,400 |
| 2017/05/12 | 3,240 | 3,255 | 3,205 | 3,245 | -15 | -0.5% | 52,700 |
| 2017/05/11 | 3,235 | 3,265 | 3,220 | 3,260 | +20 | +0.6% | 41,100 |
| 2017/05/10 | 3,245 | 3,260 | 3,195 | 3,240 | -10 | -0.3% | 90,600 |
| 2017/05/09 | 3,255 | 3,275 | 3,225 | 3,250 | -40 | -1.2% | 108,500 |
| 2017/05/08 | 3,215 | 3,295 | 3,215 | 3,290 | +95 | +3% | 56,000 |
| 2017/05/02 | 3,155 | 3,220 | 3,150 | 3,195 | +55 | +1.8% | 69,100 |
| 2017/05/01 | 3,125 | 3,185 | 3,125 | 3,140 | -15 | -0.5% | 49,800 |
| 2017/04/28 | 3,120 | 3,175 | 3,115 | 3,155 | ±0 | ±0% | 92,800 |
| 2017/04/27 | 3,185 | 3,225 | 3,150 | 3,155 | -50 | -1.6% | 55,000 |
| 2017/04/26 | 3,200 | 3,225 | 3,180 | 3,205 | +50 | +1.6% | 29,200 |
| 2017/04/25 | 3,140 | 3,190 | 3,140 | 3,155 | +10 | +0.3% | 48,800 |
| 2017/04/24 | 3,160 | 3,195 | 3,145 | 3,145 | -10 | -0.3% | 33,200 |
| 2017/04/21 | 3,125 | 3,170 | 3,120 | 3,155 | +35 | +1.1% | 18,900 |
1801～
1850
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
