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 |
|---|---|---|---|---|---|---|---|
| 2014/03/31 | 1,526 | 1,526 | 1,492 | 1,516 | -15 | -1% | 59,300 |
| 2014/03/28 | 1,519 | 1,546 | 1,489 | 1,531 | +19 | +1.3% | 110,500 |
| 2014/03/27 | 1,515 | 1,516 | 1,467 | 1,512 | -14 | -0.9% | 83,900 |
| 2014/03/26 | 1,526 | 1,540 | 1,513 | 1,526 | +16 | +1.1% | 110,300 |
| 2014/03/25 | 1,545 | 1,555 | 1,480 | 1,510 | -39 | -2.5% | 164,800 |
| 2014/03/24 | 1,547 | 1,598 | 1,537 | 1,549 | +2 | +0.1% | 151,800 |
| 2014/03/20 | 1,586 | 1,594 | 1,544 | 1,547 | -15 | -1% | 130,100 |
| 2014/03/19 | 1,560 | 1,583 | 1,545 | 1,562 | +12 | +0.8% | 108,000 |
| 2014/03/18 | 1,553 | 1,562 | 1,540 | 1,550 | +26 | +1.7% | 47,500 |
| 2014/03/17 | 1,518 | 1,554 | 1,512 | 1,524 | -4 | -0.3% | 67,300 |
| 2014/03/14 | 1,542 | 1,548 | 1,518 | 1,528 | -14 | -0.9% | 75,900 |
| 2014/03/13 | 1,548 | 1,562 | 1,533 | 1,542 | -6 | -0.4% | 57,000 |
| 2014/03/12 | 1,561 | 1,564 | 1,535 | 1,548 | -42 | -2.6% | 41,900 |
| 2014/03/11 | 1,559 | 1,593 | 1,559 | 1,590 | +18 | +1.1% | 64,600 |
| 2014/03/10 | 1,593 | 1,600 | 1,563 | 1,572 | -21 | -1.3% | 55,800 |
| 2014/03/07 | 1,594 | 1,605 | 1,569 | 1,593 | +4 | +0.3% | 64,800 |
| 2014/03/06 | 1,598 | 1,610 | 1,571 | 1,589 | +7 | +0.4% | 38,300 |
| 2014/03/05 | 1,566 | 1,589 | 1,565 | 1,582 | +21 | +1.3% | 39,900 |
| 2014/03/04 | 1,547 | 1,569 | 1,538 | 1,561 | +13 | +0.8% | 55,700 |
| 2014/03/03 | 1,519 | 1,555 | 1,515 | 1,548 | -2 | -0.1% | 58,100 |
| 2014/02/28 | 1,547 | 1,561 | 1,526 | 1,550 | +16 | +1% | 72,800 |
| 2014/02/27 | 1,565 | 1,580 | 1,529 | 1,534 | -32 | -2% | 85,000 |
| 2014/02/26 | 1,600 | 1,600 | 1,513 | 1,566 | -50 | -3.1% | 108,400 |
| 2014/02/25 | 1,630 | 1,642 | 1,605 | 1,616 | -2 | -0.1% | 38,600 |
| 2014/02/24 | 1,584 | 1,628 | 1,563 | 1,618 | +12 | +0.7% | 115,600 |
| 2014/02/21 | 1,610 | 1,617 | 1,599 | 1,606 | +22 | +1.4% | 19,700 |
| 2014/02/20 | 1,620 | 1,623 | 1,575 | 1,584 | -37 | -2.3% | 57,700 |
| 2014/02/19 | 1,643 | 1,648 | 1,616 | 1,621 | -22 | -1.3% | 40,100 |
| 2014/02/18 | 1,613 | 1,645 | 1,601 | 1,643 | +31 | +1.9% | 39,700 |
| 2014/02/17 | 1,635 | 1,640 | 1,598 | 1,612 | -18 | -1.1% | 48,400 |
| 2014/02/14 | 1,651 | 1,668 | 1,588 | 1,630 | -20 | -1.2% | 56,800 |
| 2014/02/13 | 1,651 | 1,690 | 1,646 | 1,650 | ±0 | ±0% | 45,200 |
| 2014/02/12 | 1,649 | 1,672 | 1,620 | 1,650 | -2 | -0.1% | 93,400 |
| 2014/02/10 | 1,660 | 1,685 | 1,645 | 1,652 | +6 | +0.4% | 57,000 |
| 2014/02/07 | 1,645 | 1,649 | 1,609 | 1,646 | +26 | +1.6% | 77,600 |
| 2014/02/06 | 1,597 | 1,640 | 1,592 | 1,620 | +23 | +1.4% | 104,400 |
| 2014/02/05 | 1,587 | 1,633 | 1,573 | 1,597 | +27 | +1.7% | 92,700 |
| 2014/02/04 | 1,593 | 1,626 | 1,551 | 1,570 | -63 | -3.9% | 142,500 |
| 2014/02/03 | 1,656 | 1,692 | 1,624 | 1,633 | -57 | -3.4% | 109,000 |
| 2014/01/31 | 1,725 | 1,745 | 1,651 | 1,690 | -1 | -0.1% | 130,000 |
| 2014/01/30 | 1,670 | 1,703 | 1,668 | 1,691 | -3 | -0.2% | 67,500 |
| 2014/01/29 | 1,702 | 1,730 | 1,683 | 1,694 | -4 | -0.2% | 133,500 |
| 2014/01/28 | 1,719 | 1,749 | 1,684 | 1,698 | +43 | +2.6% | 150,500 |
| 2014/01/27 | 1,688 | 1,711 | 1,649 | 1,655 | -76 | -4.4% | 185,900 |
| 2014/01/24 | 1,732 | 1,785 | 1,717 | 1,731 | -31 | -1.8% | 283,900 |
| 2014/01/23 | 1,801 | 1,804 | 1,747 | 1,762 | -44 | -2.4% | 235,200 |
| 2014/01/22 | 1,785 | 1,834 | 1,774 | 1,806 | +14 | +0.8% | 311,900 |
| 2014/01/21 | 1,895 | 1,895 | 1,752 | 1,792 | +211 | +13.3% | 746,600 |
| 2014/01/20 | 1,614 | 1,618 | 1,550 | 1,581 | -24 | -1.5% | 76,500 |
| 2014/01/17 | 1,589 | 1,623 | 1,588 | 1,605 | +23 | +1.5% | 76,600 |
2601～
2650
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
