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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 3,145 | 3,165 | 3,120 | 3,120 | -25 | -0.8% | 31,400 |
| 2017/04/19 | 3,105 | 3,165 | 3,105 | 3,145 | +10 | +0.3% | 17,300 |
| 2017/04/18 | 3,135 | 3,145 | 3,105 | 3,135 | +45 | +1.5% | 27,500 |
| 2017/04/17 | 3,030 | 3,095 | 3,030 | 3,090 | +40 | +1.3% | 21,200 |
| 2017/04/14 | 3,070 | 3,095 | 3,050 | 3,050 | -45 | -1.5% | 23,000 |
| 2017/04/13 | 3,075 | 3,110 | 3,065 | 3,095 | -25 | -0.8% | 25,600 |
| 2017/04/12 | 3,120 | 3,140 | 3,105 | 3,120 | -25 | -0.8% | 31,600 |
| 2017/04/11 | 3,185 | 3,200 | 3,145 | 3,145 | -50 | -1.6% | 28,400 |
| 2017/04/10 | 3,175 | 3,235 | 3,175 | 3,195 | +20 | +0.6% | 35,200 |
| 2017/04/07 | 3,200 | 3,230 | 3,175 | 3,175 | ±0 | ±0% | 39,400 |
| 2017/04/06 | 3,255 | 3,255 | 3,175 | 3,175 | -90 | -2.8% | 28,000 |
| 2017/04/05 | 3,250 | 3,275 | 3,245 | 3,265 | +25 | +0.8% | 29,000 |
| 2017/04/04 | 3,260 | 3,260 | 3,220 | 3,240 | -35 | -1.1% | 34,000 |
| 2017/04/03 | 3,260 | 3,295 | 3,230 | 3,275 | +60 | +1.9% | 32,600 |
| 2017/03/31 | 3,345 | 3,345 | 3,215 | 3,215 | -130 | -3.9% | 56,200 |
| 2017/03/30 | 3,340 | 3,365 | 3,325 | 3,345 | +5 | +0.1% | 25,400 |
| 2017/03/29 | 3,350 | 3,370 | 3,325 | 3,340 | -30 | -0.9% | 19,700 |
| 2017/03/28 | 3,345 | 3,370 | 3,330 | 3,370 | +20 | +0.6% | 42,100 |
| 2017/03/27 | 3,345 | 3,355 | 3,295 | 3,350 | -25 | -0.7% | 35,000 |
| 2017/03/24 | 3,340 | 3,390 | 3,330 | 3,375 | +30 | +0.9% | 25,500 |
| 2017/03/23 | 3,360 | 3,370 | 3,340 | 3,345 | -30 | -0.9% | 19,600 |
| 2017/03/22 | 3,375 | 3,395 | 3,375 | 3,375 | -45 | -1.3% | 17,800 |
| 2017/03/21 | 3,370 | 3,435 | 3,370 | 3,420 | +10 | +0.3% | 23,000 |
| 2017/03/17 | 3,410 | 3,420 | 3,365 | 3,410 | -5 | -0.1% | 31,100 |
| 2017/03/16 | 3,400 | 3,435 | 3,390 | 3,415 | +15 | +0.4% | 26,000 |
| 2017/03/15 | 3,400 | 3,410 | 3,350 | 3,400 | -20 | -0.6% | 21,800 |
| 2017/03/14 | 3,440 | 3,440 | 3,390 | 3,420 | -15 | -0.4% | 27,300 |
| 2017/03/13 | 3,410 | 3,440 | 3,400 | 3,435 | +30 | +0.9% | 27,700 |
| 2017/03/10 | 3,395 | 3,440 | 3,380 | 3,405 | +25 | +0.7% | 50,600 |
| 2017/03/09 | 3,370 | 3,390 | 3,350 | 3,380 | +10 | +0.3% | 22,100 |
| 2017/03/08 | 3,395 | 3,395 | 3,350 | 3,370 | -20 | -0.6% | 17,600 |
| 2017/03/07 | 3,365 | 3,390 | 3,345 | 3,390 | +30 | +0.9% | 32,700 |
| 2017/03/06 | 3,360 | 3,375 | 3,330 | 3,360 | -5 | -0.1% | 29,700 |
| 2017/03/03 | 3,355 | 3,370 | 3,350 | 3,365 | -10 | -0.3% | 17,400 |
| 2017/03/02 | 3,400 | 3,410 | 3,360 | 3,375 | -10 | -0.3% | 48,400 |
| 2017/03/01 | 3,315 | 3,390 | 3,275 | 3,385 | +70 | +2.1% | 56,600 |
| 2017/02/28 | 3,300 | 3,335 | 3,280 | 3,315 | +5 | +0.2% | 30,800 |
| 2017/02/27 | 3,310 | 3,330 | 3,280 | 3,310 | -45 | -1.3% | 36,700 |
| 2017/02/24 | 3,320 | 3,370 | 3,315 | 3,355 | +5 | +0.1% | 24,300 |
| 2017/02/23 | 3,330 | 3,355 | 3,285 | 3,350 | +5 | +0.1% | 19,000 |
| 2017/02/22 | 3,360 | 3,360 | 3,325 | 3,345 | -40 | -1.2% | 32,400 |
| 2017/02/21 | 3,360 | 3,395 | 3,355 | 3,385 | +30 | +0.9% | 23,900 |
| 2017/02/20 | 3,375 | 3,375 | 3,330 | 3,355 | -45 | -1.3% | 34,300 |
| 2017/02/17 | 3,380 | 3,410 | 3,355 | 3,400 | +15 | +0.4% | 27,900 |
| 2017/02/16 | 3,365 | 3,385 | 3,325 | 3,385 | -5 | -0.1% | 31,400 |
| 2017/02/15 | 3,385 | 3,405 | 3,370 | 3,390 | +20 | +0.6% | 19,400 |
| 2017/02/14 | 3,405 | 3,405 | 3,360 | 3,370 | -30 | -0.9% | 29,500 |
| 2017/02/13 | 3,390 | 3,430 | 3,380 | 3,400 | +20 | +0.6% | 55,100 |
| 2017/02/10 | 3,320 | 3,385 | 3,300 | 3,380 | +70 | +2.1% | 74,300 |
| 2017/02/09 | 3,290 | 3,345 | 3,285 | 3,310 | +15 | +0.5% | 60,300 |
1851～
1900
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
