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 |
|---|---|---|---|---|---|---|---|
| 2012/08/09 | 1,739 | 1,770 | 1,694 | 1,766 | +45 | +2.6% | 131,000 |
| 2012/08/08 | 1,735 | 1,749 | 1,710 | 1,721 | -7 | -0.4% | 77,800 |
| 2012/08/07 | 1,654 | 1,742 | 1,654 | 1,728 | +84 | +5.1% | 151,100 |
| 2012/08/06 | 1,656 | 1,659 | 1,625 | 1,644 | -1 | -0.1% | 61,400 |
| 2012/08/03 | 1,602 | 1,657 | 1,575 | 1,645 | +36 | +2.2% | 153,000 |
| 2012/08/02 | 1,604 | 1,629 | 1,595 | 1,609 | +6 | +0.4% | 53,500 |
| 2012/08/01 | 1,602 | 1,636 | 1,588 | 1,603 | +2 | +0.1% | 70,000 |
| 2012/07/31 | 1,602 | 1,635 | 1,588 | 1,601 | +13 | +0.8% | 127,300 |
| 2012/07/30 | 1,633 | 1,633 | 1,582 | 1,588 | -56 | -3.4% | 186,600 |
| 2012/07/27 | 1,707 | 1,716 | 1,626 | 1,644 | -5 | -0.3% | 146,200 |
| 2012/07/26 | 1,645 | 1,677 | 1,613 | 1,649 | +3 | +0.2% | 184,100 |
| 2012/07/25 | 1,677 | 1,688 | 1,620 | 1,646 | -54 | -3.2% | 285,000 |
| 2012/07/24 | 1,513 | 1,706 | 1,513 | 1,700 | +97 | +6.1% | 524,500 |
| 2012/07/23 | 1,600 | 1,645 | 1,600 | 1,603 | -30 | -1.8% | 115,400 |
| 2012/07/20 | 1,656 | 1,657 | 1,615 | 1,633 | -6 | -0.4% | 157,700 |
| 2012/07/19 | 1,615 | 1,660 | 1,607 | 1,639 | +43 | +2.7% | 91,600 |
| 2012/07/18 | 1,643 | 1,703 | 1,588 | 1,596 | -47 | -2.9% | 121,600 |
| 2012/07/17 | 1,685 | 1,688 | 1,643 | 1,643 | -44 | -2.6% | 74,000 |
| 2012/07/13 | 1,640 | 1,710 | 1,640 | 1,687 | +47 | +2.9% | 107,200 |
| 2012/07/12 | 1,671 | 1,680 | 1,638 | 1,640 | -35 | -2.1% | 99,500 |
| 2012/07/11 | 1,690 | 1,699 | 1,662 | 1,675 | -24 | -1.4% | 75,300 |
| 2012/07/10 | 1,728 | 1,736 | 1,696 | 1,699 | -30 | -1.7% | 103,500 |
| 2012/07/09 | 1,745 | 1,756 | 1,724 | 1,729 | -27 | -1.5% | 100,700 |
| 2012/07/06 | 1,771 | 1,784 | 1,746 | 1,756 | -15 | -0.8% | 126,500 |
| 2012/07/05 | 1,744 | 1,780 | 1,744 | 1,771 | +27 | +1.5% | 86,500 |
| 2012/07/04 | 1,768 | 1,786 | 1,736 | 1,744 | +1 | +0.1% | 110,200 |
| 2012/07/03 | 1,770 | 1,786 | 1,739 | 1,743 | -27 | -1.5% | 116,000 |
| 2012/07/02 | 1,793 | 1,793 | 1,757 | 1,770 | +35 | +2% | 139,600 |
| 2012/06/29 | 1,734 | 1,765 | 1,701 | 1,735 | +3 | +0.2% | 120,400 |
| 2012/06/28 | 1,735 | 1,798 | 1,723 | 1,732 | +17 | +1% | 255,400 |
| 2012/06/27 | 1,667 | 1,715 | 1,633 | 1,715 | +72 | +4.4% | 247,100 |
| 2012/06/26 | 1,642 | 1,660 | 1,617 | 1,643 | -4 | -0.2% | 176,000 |
| 2012/06/25 | 1,679 | 1,679 | 1,638 | 1,647 | -8 | -0.5% | 173,300 |
| 2012/06/22 | 1,670 | 1,670 | 1,632 | 1,655 | -54 | -3.2% | 309,200 |
| 2012/06/21 | 1,690 | 1,715 | 1,677 | 1,709 | +24 | +1.4% | 118,800 |
| 2012/06/20 | 1,690 | 1,701 | 1,679 | 1,685 | +21 | +1.3% | 71,000 |
| 2012/06/19 | 1,670 | 1,690 | 1,658 | 1,664 | -16 | -1% | 64,500 |
| 2012/06/18 | 1,678 | 1,693 | 1,664 | 1,680 | +42 | +2.6% | 61,500 |
| 2012/06/15 | 1,638 | 1,656 | 1,627 | 1,638 | +9 | +0.6% | 58,200 |
| 2012/06/14 | 1,638 | 1,652 | 1,615 | 1,629 | -36 | -2.2% | 74,600 |
| 2012/06/13 | 1,652 | 1,676 | 1,642 | 1,665 | +14 | +0.8% | 65,000 |
| 2012/06/12 | 1,668 | 1,685 | 1,635 | 1,651 | -15 | -0.9% | 173,500 |
| 2012/06/11 | 1,640 | 1,674 | 1,623 | 1,666 | +70 | +4.4% | 123,800 |
| 2012/06/08 | 1,642 | 1,643 | 1,587 | 1,596 | -46 | -2.8% | 164,500 |
| 2012/06/07 | 1,610 | 1,650 | 1,602 | 1,642 | +56 | +3.5% | 177,000 |
| 2012/06/06 | 1,554 | 1,596 | 1,548 | 1,586 | +39 | +2.5% | 136,200 |
| 2012/06/05 | 1,506 | 1,549 | 1,506 | 1,547 | +50 | +3.3% | 103,000 |
| 2012/06/04 | 1,496 | 1,511 | 1,470 | 1,497 | -40 | -2.6% | 109,000 |
| 2012/06/01 | 1,608 | 1,608 | 1,526 | 1,537 | -70 | -4.4% | 105,600 |
| 2012/05/31 | 1,551 | 1,614 | 1,523 | 1,607 | +35 | +2.2% | 162,000 |
3001～
3050
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
