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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 3,305 | 3,315 | 3,255 | 3,255 | -50 | -1.5% | 10,700 |
| 2023/05/24 | 3,290 | 3,315 | 3,285 | 3,305 | +25 | +0.8% | 7,000 |
| 2023/05/23 | 3,305 | 3,360 | 3,280 | 3,280 | -25 | -0.8% | 13,200 |
| 2023/05/22 | 3,340 | 3,350 | 3,280 | 3,305 | -5 | -0.2% | 12,400 |
| 2023/05/19 | 3,230 | 3,310 | 3,230 | 3,310 | +85 | +2.6% | 23,100 |
| 2023/05/18 | 3,260 | 3,260 | 3,210 | 3,225 | -55 | -1.7% | 15,700 |
| 2023/05/17 | 3,215 | 3,300 | 3,215 | 3,280 | +60 | +1.9% | 8,100 |
| 2023/05/16 | 3,290 | 3,290 | 3,220 | 3,220 | -70 | -2.1% | 13,700 |
| 2023/05/15 | 3,250 | 3,310 | 3,250 | 3,290 | -100 | -2.9% | 22,000 |
| 2023/05/12 | 3,385 | 3,430 | 3,355 | 3,390 | ±0 | ±0% | 14,900 |
| 2023/05/11 | 3,370 | 3,390 | 3,355 | 3,390 | +20 | +0.6% | 4,000 |
| 2023/05/10 | 3,360 | 3,415 | 3,360 | 3,370 | +10 | +0.3% | 9,400 |
| 2023/05/09 | 3,315 | 3,370 | 3,315 | 3,360 | +35 | +1.1% | 10,800 |
| 2023/05/08 | 3,365 | 3,380 | 3,310 | 3,325 | -25 | -0.7% | 8,300 |
| 2023/05/02 | 3,360 | 3,385 | 3,320 | 3,350 | +15 | +0.4% | 8,300 |
| 2023/05/01 | 3,350 | 3,380 | 3,330 | 3,335 | -10 | -0.3% | 8,600 |
| 2023/04/28 | 3,320 | 3,345 | 3,305 | 3,345 | +60 | +1.8% | 15,000 |
| 2023/04/27 | 3,305 | 3,305 | 3,270 | 3,285 | -30 | -0.9% | 29,400 |
| 2023/04/26 | 3,310 | 3,330 | 3,290 | 3,315 | -15 | -0.5% | 11,500 |
| 2023/04/25 | 3,340 | 3,390 | 3,320 | 3,330 | +10 | +0.3% | 15,200 |
| 2023/04/24 | 3,330 | 3,330 | 3,305 | 3,320 | -25 | -0.7% | 9,200 |
| 2023/04/21 | 3,295 | 3,345 | 3,295 | 3,345 | +45 | +1.4% | 8,200 |
| 2023/04/20 | 3,280 | 3,345 | 3,280 | 3,300 | -20 | -0.6% | 19,000 |
| 2023/04/19 | 3,330 | 3,330 | 3,295 | 3,320 | -10 | -0.3% | 6,800 |
| 2023/04/18 | 3,305 | 3,345 | 3,305 | 3,330 | +25 | +0.8% | 8,000 |
| 2023/04/17 | 3,305 | 3,315 | 3,235 | 3,305 | -30 | -0.9% | 14,700 |
| 2023/04/14 | 3,300 | 3,355 | 3,245 | 3,335 | +155 | +4.9% | 27,700 |
| 2023/04/13 | 3,195 | 3,200 | 3,165 | 3,180 | -20 | -0.6% | 4,200 |
| 2023/04/12 | 3,190 | 3,210 | 3,185 | 3,200 | +10 | +0.3% | 4,500 |
| 2023/04/11 | 3,130 | 3,205 | 3,130 | 3,190 | +50 | +1.6% | 11,000 |
| 2023/04/10 | 3,165 | 3,180 | 3,130 | 3,140 | -20 | -0.6% | 7,600 |
| 2023/04/07 | 3,135 | 3,180 | 3,120 | 3,160 | +35 | +1.1% | 7,400 |
| 2023/04/06 | 3,160 | 3,165 | 3,125 | 3,125 | -55 | -1.7% | 10,100 |
| 2023/04/05 | 3,250 | 3,255 | 3,180 | 3,180 | -90 | -2.8% | 9,000 |
| 2023/04/04 | 3,320 | 3,325 | 3,245 | 3,270 | -40 | -1.2% | 16,000 |
| 2023/04/03 | 3,270 | 3,310 | 3,255 | 3,310 | +40 | +1.2% | 10,600 |
| 2023/03/31 | 3,230 | 3,285 | 3,220 | 3,270 | +80 | +2.5% | 10,700 |
| 2023/03/30 | 3,240 | 3,240 | 3,155 | 3,190 | -40 | -1.2% | 12,300 |
| 2023/03/29 | 3,240 | 3,240 | 3,195 | 3,230 | +45 | +1.4% | 14,900 |
| 2023/03/28 | 3,220 | 3,230 | 3,175 | 3,185 | -35 | -1.1% | 9,300 |
| 2023/03/27 | 3,215 | 3,255 | 3,215 | 3,220 | ±0 | ±0% | 8,000 |
| 2023/03/24 | 3,230 | 3,240 | 3,195 | 3,220 | +35 | +1.1% | 6,100 |
| 2023/03/23 | 3,175 | 3,185 | 3,135 | 3,185 | +30 | +1% | 7,500 |
| 2023/03/22 | 3,165 | 3,165 | 3,135 | 3,155 | +20 | +0.6% | 15,100 |
| 2023/03/20 | 3,210 | 3,210 | 3,135 | 3,135 | -95 | -2.9% | 15,400 |
| 2023/03/17 | 3,255 | 3,255 | 3,230 | 3,230 | -10 | -0.3% | 5,200 |
| 2023/03/16 | 3,250 | 3,255 | 3,205 | 3,240 | -40 | -1.2% | 13,400 |
| 2023/03/15 | 3,310 | 3,330 | 3,275 | 3,280 | -30 | -0.9% | 12,400 |
| 2023/03/14 | 3,350 | 3,350 | 3,310 | 3,310 | -75 | -2.2% | 13,700 |
| 2023/03/13 | 3,330 | 3,385 | 3,320 | 3,385 | ±0 | ±0% | 11,000 |
251～
300
件表示中 / 3467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 | 349,000円 | +2.9% | +125.2% | 3.44% | 16.19倍 | 0.91倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺のシマダヤは２４年度中に上場申請へ |
| タムラ製 | 72,900円 | +5.0% | +0.9% | 1.37% | 17.53倍 | 1.04倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| ＫＯＡ | 147,800円 | +10.9% | -1.9% | 3.38% | 17.13倍 | 0.70倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| ＪＤＩ | 1,500円 | -7.3% | - | 0.00% | - | 3.09倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| Ｍｉｍａｋｉ | 181,300円 | +6.8% | +18.8% | 1.65% | 13.05倍 | 1.92倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
市場注目の銘柄
チャート関連のコラム
