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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 2,855 | 2,855 | 2,760 | 2,766 | -89 | -3.1% | 96,600 |
2010/06/16 | 2,840 | 2,865 | 2,805 | 2,855 | +33 | +1.2% | 90,100 |
2010/06/15 | 2,779 | 2,848 | 2,761 | 2,822 | +42 | +1.5% | 135,300 |
2010/06/14 | 2,690 | 2,791 | 2,670 | 2,780 | +122 | +4.6% | 158,600 |
2010/06/11 | 2,711 | 2,715 | 2,633 | 2,658 | -3 | -0.1% | 104,900 |
2010/06/10 | 2,628 | 2,672 | 2,581 | 2,661 | +71 | +2.7% | 95,500 |
2010/06/09 | 2,648 | 2,655 | 2,550 | 2,590 | -88 | -3.3% | 113,000 |
2010/06/08 | 2,500 | 2,685 | 2,500 | 2,678 | +216 | +8.8% | 281,200 |
2010/06/07 | 2,500 | 2,509 | 2,458 | 2,462 | -86 | -3.4% | 63,700 |
2010/06/04 | 2,537 | 2,548 | 2,522 | 2,548 | +11 | +0.4% | 61,400 |
2010/06/03 | 2,465 | 2,550 | 2,458 | 2,537 | +122 | +5.1% | 82,700 |
2010/06/02 | 2,410 | 2,497 | 2,397 | 2,415 | -41 | -1.7% | 82,400 |
2010/06/01 | 2,479 | 2,479 | 2,424 | 2,456 | -17 | -0.7% | 46,000 |
2010/05/31 | 2,450 | 2,484 | 2,439 | 2,473 | +18 | +0.7% | 110,900 |
2010/05/28 | 2,461 | 2,512 | 2,416 | 2,455 | +15 | +0.6% | 107,900 |
2010/05/27 | 2,345 | 2,447 | 2,327 | 2,440 | +67 | +2.8% | 77,900 |
2010/05/26 | 2,410 | 2,433 | 2,293 | 2,373 | -34 | -1.4% | 134,500 |
2010/05/25 | 2,495 | 2,495 | 2,400 | 2,407 | -88 | -3.5% | 70,000 |
2010/05/24 | 2,481 | 2,560 | 2,476 | 2,495 | -18 | -0.7% | 81,300 |
2010/05/21 | 2,595 | 2,632 | 2,501 | 2,513 | -77 | -3% | 183,800 |
2010/05/20 | 2,590 | 2,649 | 2,553 | 2,590 | -2 | -0.1% | 137,600 |
2010/05/19 | 2,500 | 2,600 | 2,456 | 2,592 | +30 | +1.2% | 123,900 |
2010/05/18 | 2,597 | 2,629 | 2,542 | 2,562 | -2 | -0.1% | 78,300 |
2010/05/17 | 2,691 | 2,691 | 2,500 | 2,564 | -147 | -5.4% | 181,500 |
2010/05/14 | 2,709 | 2,731 | 2,670 | 2,711 | -3 | -0.1% | 68,200 |
2010/05/13 | 2,741 | 2,741 | 2,640 | 2,714 | +23 | +0.9% | 136,500 |
2010/05/12 | 2,694 | 2,746 | 2,660 | 2,691 | +25 | +0.9% | 190,100 |
2010/05/11 | 2,772 | 2,790 | 2,611 | 2,666 | -56 | -2.1% | 226,300 |
2010/05/10 | 2,658 | 2,731 | 2,643 | 2,722 | +65 | +2.4% | 160,100 |
2010/05/07 | 2,662 | 2,688 | 2,606 | 2,657 | -74 | -2.7% | 217,200 |
2010/05/06 | 2,627 | 2,786 | 2,590 | 2,731 | +103 | +3.9% | 451,800 |
2010/04/30 | 2,631 | 2,657 | 2,584 | 2,628 | +6 | +0.2% | 167,900 |
2010/04/28 | 2,556 | 2,658 | 2,556 | 2,622 | +20 | +0.8% | 179,200 |
2010/04/27 | 2,525 | 2,630 | 2,525 | 2,602 | +57 | +2.2% | 326,500 |
2010/04/26 | 2,415 | 2,573 | 2,400 | 2,545 | +180 | +7.6% | 564,700 |
2010/04/23 | 2,305 | 2,365 | 2,295 | 2,365 | +98 | +4.3% | 282,500 |
2010/04/22 | 2,262 | 2,268 | 2,233 | 2,267 | +9 | +0.4% | 112,800 |
2010/04/21 | 2,220 | 2,260 | 2,202 | 2,258 | +47 | +2.1% | 115,200 |
2010/04/20 | 2,205 | 2,222 | 2,190 | 2,211 | +6 | +0.3% | 131,500 |
2010/04/19 | 2,209 | 2,209 | 2,150 | 2,205 | -19 | -0.9% | 182,500 |
2010/04/16 | 2,200 | 2,259 | 2,200 | 2,224 | +13 | +0.6% | 146,800 |
2010/04/15 | 2,167 | 2,221 | 2,167 | 2,211 | +62 | +2.9% | 125,300 |
2010/04/14 | 2,150 | 2,155 | 2,117 | 2,149 | -2 | -0.1% | 98,900 |
2010/04/13 | 2,189 | 2,189 | 2,135 | 2,151 | -39 | -1.8% | 91,400 |
2010/04/12 | 2,204 | 2,209 | 2,178 | 2,190 | -14 | -0.6% | 110,600 |
2010/04/09 | 2,120 | 2,208 | 2,115 | 2,204 | +79 | +3.7% | 161,300 |
2010/04/08 | 2,152 | 2,152 | 2,115 | 2,125 | -32 | -1.5% | 88,200 |
2010/04/07 | 2,189 | 2,200 | 2,153 | 2,157 | -45 | -2% | 136,300 |
2010/04/06 | 2,220 | 2,223 | 2,150 | 2,202 | -1 | ±0% | 132,400 |
2010/04/05 | 2,172 | 2,219 | 2,170 | 2,203 | +37 | +1.7% | 176,100 |
3401~
3450
件表示中 / 3452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 | 347,000円 | +1.7% | -64.0% | 3.46% | 25.20倍 | 0.92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 |
山一電 | 273,100円 | -18.2% | -69.8% | 1.10% | 27.92倍 | 1.50倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
デンヨー | 258,500円 | +1.2% | -5.1% | 2.71% | 11.36倍 | 0.73倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
アイホン | 294,500円 | +1.6% | -18.4% | 4.41% | 13.39倍 | 0.74倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
タムラ製 | 64,600円 | 0.0% | -5.3% | 1.55% | 40.63倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム