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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 3,240 | 3,300 | 3,240 | 3,295 | +40 | +1.2% | 47,100 |
| 2017/02/07 | 3,255 | 3,280 | 3,240 | 3,255 | -15 | -0.5% | 42,400 |
| 2017/02/06 | 3,265 | 3,285 | 3,250 | 3,270 | +15 | +0.5% | 37,700 |
| 2017/02/03 | 3,245 | 3,275 | 3,230 | 3,255 | +40 | +1.2% | 71,600 |
| 2017/02/02 | 3,220 | 3,245 | 3,195 | 3,215 | +5 | +0.2% | 44,100 |
| 2017/02/01 | 3,220 | 3,220 | 3,135 | 3,210 | -35 | -1.1% | 96,800 |
| 2017/01/31 | 3,300 | 3,300 | 3,200 | 3,245 | -5 | -0.2% | 114,200 |
| 2017/01/30 | 3,240 | 3,255 | 3,185 | 3,250 | +5 | +0.2% | 63,000 |
| 2017/01/27 | 3,235 | 3,280 | 3,225 | 3,245 | +35 | +1.1% | 89,000 |
| 2017/01/26 | 3,190 | 3,230 | 3,185 | 3,210 | +55 | +1.7% | 57,200 |
| 2017/01/25 | 3,180 | 3,180 | 3,120 | 3,155 | -5 | -0.2% | 61,500 |
| 2017/01/24 | 3,175 | 3,185 | 3,130 | 3,160 | -15 | -0.5% | 68,300 |
| 2017/01/23 | 3,165 | 3,195 | 3,130 | 3,175 | -15 | -0.5% | 59,800 |
| 2017/01/20 | 3,190 | 3,205 | 3,180 | 3,190 | ±0 | ±0% | 35,400 |
| 2017/01/19 | 3,195 | 3,225 | 3,175 | 3,190 | +5 | +0.2% | 34,400 |
| 2017/01/18 | 3,190 | 3,200 | 3,160 | 3,185 | -30 | -0.9% | 38,200 |
| 2017/01/17 | 3,225 | 3,235 | 3,195 | 3,215 | -25 | -0.8% | 35,200 |
| 2017/01/16 | 3,255 | 3,255 | 3,230 | 3,240 | -40 | -1.2% | 23,200 |
| 2017/01/13 | 3,215 | 3,290 | 3,200 | 3,280 | +50 | +1.5% | 36,800 |
| 2017/01/12 | 3,265 | 3,265 | 3,205 | 3,230 | -35 | -1.1% | 36,100 |
| 2017/01/11 | 3,250 | 3,270 | 3,230 | 3,265 | +20 | +0.6% | 37,000 |
| 2017/01/10 | 3,315 | 3,315 | 3,170 | 3,245 | -55 | -1.7% | 60,300 |
| 2017/01/06 | 3,265 | 3,310 | 3,240 | 3,300 | +40 | +1.2% | 44,600 |
| 2017/01/05 | 3,280 | 3,280 | 3,250 | 3,260 | +15 | +0.5% | 26,900 |
| 2017/01/04 | 3,185 | 3,255 | 3,175 | 3,245 | +65 | +2% | 63,600 |
| 2016/12/30 | 3,180 | 3,220 | 3,170 | 3,180 | ±0 | ±0% | 35,900 |
| 2016/12/29 | 3,185 | 3,200 | 3,145 | 3,180 | -35 | -1.1% | 44,600 |
| 2016/12/28 | 3,160 | 3,230 | 3,130 | 3,215 | +65 | +2.1% | 25,600 |
| 2016/12/27 | 3,205 | 3,205 | 3,135 | 3,150 | -60 | -1.9% | 37,100 |
| 2016/12/26 | 3,200 | 3,225 | 3,185 | 3,210 | +10 | +0.3% | 19,300 |
| 2016/12/22 | 3,190 | 3,235 | 3,180 | 3,200 | +20 | +0.6% | 33,300 |
| 2016/12/21 | 3,205 | 3,205 | 3,160 | 3,180 | -35 | -1.1% | 42,200 |
| 2016/12/20 | 3,190 | 3,225 | 3,170 | 3,215 | +20 | +0.6% | 34,600 |
| 2016/12/19 | 3,240 | 3,265 | 3,190 | 3,195 | -55 | -1.7% | 50,000 |
| 2016/12/16 | 3,220 | 3,250 | 3,220 | 3,250 | +35 | +1.1% | 48,800 |
| 2016/12/15 | 3,185 | 3,240 | 3,185 | 3,215 | +30 | +0.9% | 49,100 |
| 2016/12/14 | 3,120 | 3,195 | 3,120 | 3,185 | +90 | +2.9% | 65,900 |
| 2016/12/13 | 3,050 | 3,110 | 3,035 | 3,095 | +35 | +1.1% | 43,100 |
| 2016/12/12 | 3,050 | 3,080 | 3,000 | 3,060 | +15 | +0.5% | 65,800 |
| 2016/12/09 | 3,045 | 3,065 | 3,010 | 3,045 | ±0 | ±0% | 43,900 |
| 2016/12/08 | 2,990 | 3,050 | 2,948 | 3,045 | +92 | +3.1% | 105,100 |
| 2016/12/07 | 2,947 | 2,954 | 2,927 | 2,953 | +12 | +0.4% | 30,100 |
| 2016/12/06 | 2,980 | 2,980 | 2,929 | 2,941 | -7 | -0.2% | 46,000 |
| 2016/12/05 | 2,994 | 2,994 | 2,887 | 2,948 | -46 | -1.5% | 80,200 |
| 2016/12/02 | 2,967 | 2,994 | 2,919 | 2,994 | +27 | +0.9% | 75,700 |
| 2016/12/01 | 2,950 | 2,992 | 2,945 | 2,967 | +42 | +1.4% | 70,300 |
| 2016/11/30 | 2,856 | 2,937 | 2,843 | 2,925 | +69 | +2.4% | 75,200 |
| 2016/11/29 | 2,865 | 2,865 | 2,818 | 2,856 | -11 | -0.4% | 58,700 |
| 2016/11/28 | 2,843 | 2,873 | 2,827 | 2,867 | -8 | -0.3% | 60,200 |
| 2016/11/25 | 2,845 | 2,880 | 2,834 | 2,875 | +30 | +1.1% | 58,500 |
1901～
1950
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
