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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 2,335 | 2,414 | 2,315 | 2,363 | +33 | +1.4% | 73,300 |
| 2024/10/02 | 2,258 | 2,349 | 2,255 | 2,330 | +71 | +3.1% | 113,500 |
| 2024/10/01 | 2,302 | 2,350 | 2,230 | 2,259 | -33 | -1.4% | 157,700 |
| 2024/09/30 | 2,414 | 2,436 | 2,272 | 2,292 | +12 | +0.5% | 243,600 |
| 2024/09/27 | 1,920 | 2,280 | 1,890 | 2,280 | -1,540 | -40.3% | 200,400 |
| 2024/09/26 | 3,795 | 3,850 | 3,770 | 3,820 | +40 | +1.1% | 76,400 |
| 2024/09/25 | 3,755 | 3,810 | 3,715 | 3,780 | +25 | +0.7% | 44,700 |
| 2024/09/24 | 3,750 | 3,770 | 3,690 | 3,755 | -60 | -1.6% | 42,700 |
| 2024/09/20 | 3,790 | 3,840 | 3,760 | 3,815 | +25 | +0.7% | 44,100 |
| 2024/09/19 | 3,800 | 3,815 | 3,685 | 3,790 | -10 | -0.3% | 41,800 |
| 2024/09/18 | 3,830 | 3,855 | 3,760 | 3,800 | -5 | -0.1% | 21,600 |
| 2024/09/17 | 3,670 | 3,805 | 3,670 | 3,805 | +145 | +4% | 37,600 |
| 2024/09/13 | 3,770 | 3,800 | 3,660 | 3,660 | -180 | -4.7% | 70,800 |
| 2024/09/12 | 3,850 | 3,905 | 3,810 | 3,840 | +35 | +0.9% | 47,200 |
| 2024/09/11 | 3,750 | 3,830 | 3,750 | 3,805 | +85 | +2.3% | 59,100 |
| 2024/09/10 | 3,705 | 3,760 | 3,700 | 3,720 | +25 | +0.7% | 21,800 |
| 2024/09/09 | 3,660 | 3,735 | 3,615 | 3,695 | ±0 | ±0% | 29,000 |
| 2024/09/06 | 3,715 | 3,735 | 3,655 | 3,695 | +30 | +0.8% | 25,200 |
| 2024/09/05 | 3,575 | 3,760 | 3,560 | 3,665 | +90 | +2.5% | 41,200 |
| 2024/09/04 | 3,550 | 3,635 | 3,540 | 3,575 | -45 | -1.2% | 36,700 |
| 2024/09/03 | 3,500 | 3,620 | 3,500 | 3,620 | +95 | +2.7% | 22,000 |
| 2024/09/02 | 3,550 | 3,560 | 3,475 | 3,525 | ±0 | ±0% | 26,100 |
| 2024/08/30 | 3,380 | 3,525 | 3,365 | 3,525 | +165 | +4.9% | 35,500 |
| 2024/08/29 | 3,360 | 3,420 | 3,335 | 3,360 | -25 | -0.7% | 18,400 |
| 2024/08/28 | 3,410 | 3,460 | 3,375 | 3,385 | +45 | +1.3% | 48,900 |
| 2024/08/27 | 3,250 | 3,370 | 3,220 | 3,340 | +361 | +12.1% | 91,900 |
| 2024/08/26 | 3,005 | 3,010 | 2,979 | 2,979 | -31 | -1% | 9,300 |
| 2024/08/23 | 3,040 | 3,040 | 3,010 | 3,010 | -5 | -0.2% | 6,400 |
| 2024/08/22 | 3,005 | 3,015 | 2,990 | 3,015 | +44 | +1.5% | 5,900 |
| 2024/08/21 | 2,985 | 2,989 | 2,961 | 2,971 | -34 | -1.1% | 5,500 |
| 2024/08/20 | 3,015 | 3,015 | 2,972 | 3,005 | +56 | +1.9% | 20,800 |
| 2024/08/19 | 3,030 | 3,030 | 2,949 | 2,949 | -81 | -2.7% | 18,900 |
| 2024/08/16 | 2,975 | 3,030 | 2,961 | 3,030 | +103 | +3.5% | 12,300 |
| 2024/08/15 | 2,974 | 2,974 | 2,916 | 2,927 | +3 | +0.1% | 14,200 |
| 2024/08/14 | 2,897 | 2,938 | 2,860 | 2,924 | +62 | +2.2% | 14,600 |
| 2024/08/13 | 2,900 | 2,900 | 2,816 | 2,862 | -29 | -1% | 20,200 |
| 2024/08/09 | 2,834 | 2,909 | 2,799 | 2,891 | +107 | +3.8% | 24,700 |
| 2024/08/08 | 2,800 | 2,837 | 2,747 | 2,784 | -44 | -1.6% | 17,700 |
| 2024/08/07 | 2,696 | 2,863 | 2,687 | 2,828 | +57 | +2.1% | 15,400 |
| 2024/08/06 | 2,700 | 2,949 | 2,659 | 2,771 | +256 | +10.2% | 41,800 |
| 2024/08/05 | 2,796 | 2,823 | 2,476 | 2,515 | -461 | -15.5% | 50,000 |
| 2024/08/02 | 3,075 | 3,105 | 2,976 | 2,976 | -169 | -5.4% | 37,200 |
| 2024/08/01 | 3,260 | 3,260 | 3,145 | 3,145 | -145 | -4.4% | 17,500 |
| 2024/07/31 | 3,200 | 3,290 | 3,195 | 3,290 | +90 | +2.8% | 14,200 |
| 2024/07/30 | 3,205 | 3,235 | 3,200 | 3,200 | -30 | -0.9% | 12,200 |
| 2024/07/29 | 3,250 | 3,265 | 3,200 | 3,230 | +30 | +0.9% | 13,600 |
| 2024/07/26 | 3,205 | 3,260 | 3,180 | 3,200 | -25 | -0.8% | 12,000 |
| 2024/07/25 | 3,260 | 3,290 | 3,220 | 3,225 | -35 | -1.1% | 19,300 |
| 2024/07/24 | 3,320 | 3,325 | 3,260 | 3,260 | -65 | -2% | 24,900 |
| 2024/07/23 | 3,350 | 3,350 | 3,325 | 3,325 | -25 | -0.7% | 9,400 |
1～
50
件表示中 / 3552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 | 236,300円 | -8.8% | +101.9% | 4.23% | 10.57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 |
| 千代インテ | 342,000円 | +4.0% | -4.5% | 3.39% | 13.42倍 | 0.84倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 大崎電 | 77,400円 | +2.0% | -16.2% | 2.58% | 13.41倍 | 0.73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 |
| ヨコオ | 149,700円 | +4.0% | -19.1% | 3.21% | 17.45倍 | 0.69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 |
| ＴＯＡ | 99,200円 | +6.5% | +5.1% | 4.03% | 12.43倍 | 0.64倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
市場注目の銘柄
チャート関連のコラム
