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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 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 |
| 2023/03/10 | 3,415 | 3,430 | 3,385 | 3,385 | -40 | -1.2% | 11,400 |
| 2023/03/09 | 3,450 | 3,465 | 3,410 | 3,425 | +10 | +0.3% | 14,600 |
| 2023/03/08 | 3,365 | 3,430 | 3,360 | 3,415 | +30 | +0.9% | 8,400 |
| 2023/03/07 | 3,365 | 3,385 | 3,330 | 3,385 | ±0 | ±0% | 15,800 |
| 2023/03/06 | 3,390 | 3,405 | 3,365 | 3,385 | -5 | -0.1% | 9,400 |
| 2023/03/03 | 3,430 | 3,430 | 3,375 | 3,390 | -45 | -1.3% | 14,000 |
| 2023/03/02 | 3,515 | 3,515 | 3,410 | 3,435 | -75 | -2.1% | 13,200 |
| 2023/03/01 | 3,430 | 3,535 | 3,420 | 3,510 | +135 | +4% | 24,400 |
| 2023/02/28 | 3,430 | 3,430 | 3,375 | 3,375 | -40 | -1.2% | 11,800 |
| 2023/02/27 | 3,380 | 3,425 | 3,380 | 3,415 | +35 | +1% | 10,600 |
| 2023/02/24 | 3,375 | 3,385 | 3,350 | 3,380 | +20 | +0.6% | 7,700 |
| 2023/02/22 | 3,335 | 3,370 | 3,335 | 3,360 | +5 | +0.1% | 6,600 |
| 2023/02/21 | 3,365 | 3,365 | 3,330 | 3,355 | -5 | -0.1% | 4,600 |
| 2023/02/20 | 3,310 | 3,370 | 3,280 | 3,360 | +70 | +2.1% | 9,600 |
| 2023/02/17 | 3,340 | 3,340 | 3,280 | 3,290 | -20 | -0.6% | 7,100 |
| 2023/02/16 | 3,345 | 3,355 | 3,310 | 3,310 | -55 | -1.6% | 12,700 |
| 2023/02/15 | 3,355 | 3,380 | 3,340 | 3,365 | +10 | +0.3% | 10,700 |
| 2023/02/14 | 3,395 | 3,420 | 3,310 | 3,355 | +30 | +0.9% | 26,800 |
| 2023/02/13 | 3,365 | 3,375 | 3,320 | 3,325 | -45 | -1.3% | 7,500 |
| 2023/02/10 | 3,335 | 3,405 | 3,335 | 3,370 | -30 | -0.9% | 12,100 |
| 2023/02/09 | 3,305 | 3,405 | 3,305 | 3,400 | +70 | +2.1% | 6,500 |
| 2023/02/08 | 3,285 | 3,345 | 3,285 | 3,330 | +15 | +0.5% | 8,500 |
| 2023/02/07 | 3,300 | 3,330 | 3,300 | 3,315 | +5 | +0.2% | 5,900 |
| 2023/02/06 | 3,350 | 3,350 | 3,305 | 3,310 | -40 | -1.2% | 6,300 |
| 2023/02/03 | 3,365 | 3,385 | 3,330 | 3,350 | -45 | -1.3% | 5,000 |
| 2023/02/02 | 3,360 | 3,420 | 3,360 | 3,395 | +40 | +1.2% | 7,500 |
| 2023/02/01 | 3,370 | 3,385 | 3,350 | 3,355 | +10 | +0.3% | 4,900 |
| 2023/01/31 | 3,325 | 3,365 | 3,315 | 3,345 | +10 | +0.3% | 12,000 |
| 2023/01/30 | 3,360 | 3,390 | 3,335 | 3,335 | ±0 | ±0% | 15,200 |
| 2023/01/27 | 3,460 | 3,460 | 3,310 | 3,335 | -125 | -3.6% | 24,700 |
| 2023/01/26 | 3,420 | 3,470 | 3,400 | 3,460 | +40 | +1.2% | 26,600 |
| 2023/01/25 | 3,500 | 3,500 | 3,375 | 3,420 | +40 | +1.2% | 50,100 |
| 2023/01/24 | 3,275 | 3,395 | 3,230 | 3,380 | +255 | +8.2% | 68,500 |
| 2023/01/23 | 3,135 | 3,165 | 3,100 | 3,125 | +10 | +0.3% | 10,600 |
| 2023/01/20 | 3,095 | 3,135 | 3,080 | 3,115 | +10 | +0.3% | 7,000 |
| 2023/01/19 | 3,110 | 3,140 | 3,095 | 3,105 | -30 | -1% | 5,900 |
| 2023/01/18 | 3,065 | 3,155 | 3,055 | 3,135 | +60 | +2% | 16,300 |
| 2023/01/17 | 3,030 | 3,085 | 3,015 | 3,075 | +60 | +2% | 10,400 |
| 2023/01/16 | 3,000 | 3,030 | 3,000 | 3,015 | +18 | +0.6% | 9,900 |
401～
450
件表示中 / 3578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 | 226,500円 | -8.8% | +101.9% | 4.42% | 10.13倍 | 0.54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 | 145,800円 | +6.6% | -1.6% | 3.29% | 14.46倍 | 0.68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 |
| 京三製 | 55,600円 | +19.1% | +84.1% | 3.60% | 7.92倍 | 0.70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 |
| 寺崎電気 | 249,000円 | +0.9% | -43.5% | 1.04% | 14.10倍 | 0.70倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 東光高岳 | 201,300円 | -1.3% | -35.1% | 2.48% | 10.10倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
