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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,320 | 3,335 | 3,245 | 3,310 | +20 | +0.6% | 9,000 |
| 2023/11/14 | 3,345 | 3,400 | 3,290 | 3,290 | -225 | -6.4% | 14,900 |
| 2023/11/13 | 3,570 | 3,570 | 3,495 | 3,515 | -55 | -1.5% | 7,100 |
| 2023/11/10 | 3,545 | 3,585 | 3,535 | 3,570 | +25 | +0.7% | 6,400 |
| 2023/11/09 | 3,590 | 3,590 | 3,505 | 3,545 | -30 | -0.8% | 9,200 |
| 2023/11/08 | 3,570 | 3,595 | 3,530 | 3,575 | +5 | +0.1% | 16,600 |
| 2023/11/07 | 3,505 | 3,595 | 3,490 | 3,570 | +65 | +1.9% | 16,600 |
| 2023/11/06 | 3,545 | 3,585 | 3,495 | 3,505 | -30 | -0.8% | 27,500 |
| 2023/11/02 | 3,400 | 3,550 | 3,400 | 3,535 | +135 | +4% | 30,600 |
| 2023/11/01 | 3,415 | 3,475 | 3,365 | 3,400 | -40 | -1.2% | 29,800 |
| 2023/10/31 | 3,385 | 3,450 | 3,355 | 3,440 | +50 | +1.5% | 16,600 |
| 2023/10/30 | 3,385 | 3,440 | 3,360 | 3,390 | +5 | +0.1% | 120,200 |
| 2023/10/27 | 3,345 | 3,385 | 3,345 | 3,385 | +50 | +1.5% | 20,600 |
| 2023/10/26 | 3,305 | 3,360 | 3,305 | 3,335 | -10 | -0.3% | 14,700 |
| 2023/10/25 | 3,300 | 3,360 | 3,300 | 3,345 | +85 | +2.6% | 18,900 |
| 2023/10/24 | 3,260 | 3,275 | 3,210 | 3,260 | ±0 | ±0% | 16,300 |
| 2023/10/23 | 3,300 | 3,340 | 3,250 | 3,260 | -75 | -2.2% | 16,200 |
| 2023/10/20 | 3,350 | 3,375 | 3,335 | 3,335 | +5 | +0.2% | 12,900 |
| 2023/10/19 | 3,270 | 3,345 | 3,245 | 3,330 | +40 | +1.2% | 17,600 |
| 2023/10/18 | 3,335 | 3,335 | 3,270 | 3,290 | -25 | -0.8% | 10,300 |
| 2023/10/17 | 3,250 | 3,335 | 3,250 | 3,315 | +75 | +2.3% | 16,300 |
| 2023/10/16 | 3,230 | 3,265 | 3,220 | 3,240 | +5 | +0.2% | 10,500 |
| 2023/10/13 | 3,250 | 3,280 | 3,220 | 3,235 | ±0 | ±0% | 13,100 |
| 2023/10/12 | 3,200 | 3,240 | 3,160 | 3,235 | +35 | +1.1% | 14,300 |
| 2023/10/11 | 3,190 | 3,230 | 3,180 | 3,200 | +25 | +0.8% | 13,800 |
| 2023/10/10 | 3,140 | 3,195 | 3,140 | 3,175 | +45 | +1.4% | 12,800 |
| 2023/10/06 | 3,145 | 3,190 | 3,130 | 3,130 | -15 | -0.5% | 10,000 |
| 2023/10/05 | 3,070 | 3,150 | 3,070 | 3,145 | +75 | +2.4% | 15,200 |
| 2023/10/04 | 3,080 | 3,130 | 3,050 | 3,070 | -10 | -0.3% | 26,800 |
| 2023/10/03 | 3,140 | 3,140 | 3,080 | 3,080 | -45 | -1.4% | 8,500 |
| 2023/10/02 | 3,115 | 3,170 | 3,115 | 3,125 | +10 | +0.3% | 15,400 |
| 2023/09/29 | 3,125 | 3,125 | 3,080 | 3,115 | +25 | +0.8% | 10,200 |
| 2023/09/28 | 3,100 | 3,120 | 3,085 | 3,090 | -70 | -2.2% | 9,700 |
| 2023/09/27 | 3,185 | 3,185 | 3,135 | 3,160 | -25 | -0.8% | 35,700 |
| 2023/09/26 | 3,165 | 3,195 | 3,160 | 3,185 | +15 | +0.5% | 9,300 |
| 2023/09/25 | 3,185 | 3,185 | 3,160 | 3,170 | +15 | +0.5% | 8,100 |
| 2023/09/22 | 3,175 | 3,180 | 3,155 | 3,155 | -5 | -0.2% | 9,700 |
| 2023/09/21 | 3,210 | 3,210 | 3,150 | 3,160 | -10 | -0.3% | 11,800 |
| 2023/09/20 | 3,210 | 3,215 | 3,170 | 3,170 | -40 | -1.2% | 13,200 |
| 2023/09/19 | 3,195 | 3,215 | 3,185 | 3,210 | +15 | +0.5% | 12,000 |
| 2023/09/15 | 3,180 | 3,210 | 3,180 | 3,195 | +10 | +0.3% | 19,100 |
| 2023/09/14 | 3,160 | 3,205 | 3,160 | 3,185 | +25 | +0.8% | 9,500 |
| 2023/09/13 | 3,145 | 3,180 | 3,145 | 3,160 | -5 | -0.2% | 11,500 |
| 2023/09/12 | 3,175 | 3,185 | 3,150 | 3,165 | +25 | +0.8% | 10,500 |
| 2023/09/11 | 3,150 | 3,170 | 3,140 | 3,140 | -10 | -0.3% | 7,700 |
| 2023/09/08 | 3,165 | 3,190 | 3,150 | 3,150 | -20 | -0.6% | 14,400 |
| 2023/09/07 | 3,185 | 3,195 | 3,170 | 3,170 | -30 | -0.9% | 10,000 |
| 2023/09/06 | 3,215 | 3,235 | 3,200 | 3,200 | -10 | -0.3% | 11,300 |
| 2023/09/05 | 3,200 | 3,210 | 3,185 | 3,210 | +10 | +0.3% | 5,800 |
| 2023/09/04 | 3,210 | 3,210 | 3,190 | 3,200 | -5 | -0.2% | 5,800 |
251～
300
件表示中 / 3586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 | 218,300円 | -8.8% | +101.9% | 4.58% | 9.76倍 | 0.56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 | 153,000円 | +6.6% | -1.6% | 3.14% | 15.18倍 | 0.72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 |
| 大崎電 | 75,400円 | +2.0% | -16.2% | 2.65% | 12.95倍 | 0.68倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| 東光高岳 | 203,600円 | -1.3% | -35.1% | 2.46% | 10.21倍 | 0.56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 | 52,500円 | +19.1% | +84.1% | 3.81% | 7.48倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
