6676 メルコ HD

6676
2024/03/27
時価
624億円
PER 予
26.76倍
2010年以降
4.76-33.1倍
(2010-2023年)
PBR
0.99倍
2010年以降
0.59-1.95倍
(2010-2023年)
配当 予
3.26%
ROE 予
3.7%
ROA 予
2.4%
資料
Link
CSV,JSON

時価総額

2010年3月31日
460億7687万
2011年3月31日
597億7540万
2012年3月30日
465億4386万
2013年3月29日
360億4759万
2014年3月31日
336億7572万
2015年3月31日
501億7972万
2016年3月31日
468億400万
2017年3月31日
598億2145万
2018年3月30日
644億2554万
2019年3月29日
752億5554万
2020年3月31日
364億7314万
2021年3月31日
614億3451万
2022年3月31日
658億9107万
2023年3月31日
551億1960万

2023/10/27~2024/03/27

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/273,6003,7353,6003,685+1.66%23,800624億1606万+12.31%51.30.99
03/263,5503,6503,5503,625+1.97%15,800613億9978万+11.09%50.460.97
03/253,5153,6103,5003,555+0.14%29,000602億1413万+9.55%49.490.96
03/223,4453,5503,4303,550+3.8%27,400601億2944万+9.94%49.420.95
03/213,8703,8703,3653,420+4.91%113,700579億2752万+6.34%47.610.92
03/193,2853,2853,2053,260+1.24%14,000552億1746万+1.72%45.380.88
03/183,2153,2803,2153,220-0.46%12,700545億3995万+0.59%44.820.87
03/153,2453,2453,2053,235+1.25%8,200547億9401万+1.03%45.030.87
03/143,1503,2003,1253,195+1.43%9,600541億1650万-0.22%44.480.86
03/133,1203,1703,1103,150+0.8%13,900533億5429万-1.72%43.850.85
03/123,1153,1253,0803,125+0.32%10,100529億3085万-2.62%43.50.84
03/113,1803,1803,0753,115-1.42%26,800527億6147万-3.05%43.360.84
03/083,1503,1903,1503,1600%16,800535億2367万-1.83%43.990.85
03/073,2153,2153,1603,160-1.56%11,000535億2367万-1.99%43.990.85
03/063,1703,2303,1653,210+0.78%10,200543億7057万-0.59%44.680.86
03/053,2103,2103,1753,185-0.78%8,200539億4712万-1.45%44.340.86
03/043,2903,2903,1853,210-2.43%12,100543億7057万-0.83%44.680.86
03/013,2703,3003,2703,290+0.77%5,300557億2560万+1.48%45.80.88
02/293,3103,3103,2553,265-1.21%8,800553億215万+0.68%45.450.88
02/283,2353,3253,2353,305+2.16%9,100559億7967万+1.82%46.010.89
02/273,2203,2503,2203,235+0.31%3,700547億9401万-0.46%45.030.87
02/263,2803,2803,2253,225-0.31%5,600546億2464万-0.98%44.890.87
02/223,2703,2703,1803,235+1.09%4,700547億9401万-0.95%45.030.87
02/213,2103,2803,2003,200-0.47%3,700542億119万-2.26%44.540.86
02/203,2503,2503,2153,215-0.16%5,900544億5526万-2.1%44.750.86
02/193,2153,2303,1753,220+1.1%11,000545億3995万-2.28%44.820.87
02/163,2153,2153,1803,185+0.79%8,700539億4712万-3.63%44.340.86
02/153,2853,2853,1553,160-1.86%10,500535億2367万-4.7%43.990.85
02/143,1703,2353,1353,220+2.55%11,700545億3995万-3.25%44.820.87
02/133,1753,1803,1353,140-0.95%14,400531億8492万-5.93%43.710.84
02/093,2203,2503,1603,170-1.86%11,300536億9305万-5.34%44.130.85
02/083,2503,2553,2153,230-0.62%6,800547億932万-3.84%44.960.87
02/073,2603,2603,2353,250-0.15%4,900550億4808万-3.5%45.240.87
02/063,2453,2653,2403,2550%4,600551億3277万-3.56%45.310.87
02/053,2203,2553,2203,255+1.09%7,000551億3277万-3.78%45.310.87
02/023,2703,2703,2203,220-1.38%8,700545億3995万-5.01%44.820.87
02/013,2803,2803,2603,265-0.61%6,000553億215万-3.91%45.450.88
01/313,2853,2953,2703,2850%4,700556億4091万-3.5%45.730.88
01/303,3803,3803,2853,285-0.45%7,000556億4091万-3.64%45.730.88
01/293,3203,3453,3003,3000%3,100558億9498万-3.37%45.940.89
01/263,3403,3403,2803,300-1.05%8,600558億9498万-3.48%45.940.89
01/253,3103,3553,3103,335+0.76%6,400564億8780万-2.54%46.420.9
01/243,3503,3503,3053,310-1.19%5,200560億6435万-3.36%46.080.89
01/233,4153,4353,3353,350-1.47%12,700567億4187万-2.28%46.630.9
01/223,4153,4203,3903,400-0.44%3,200575億8876万-0.9%47.330.91
01/193,4503,4503,3953,415-0.87%8,200578億4283万-0.5%47.540.92
01/183,4353,4803,3953,445+0.44%12,100583億5097万+0.38%47.960.93
01/173,4703,4803,4203,430-1.01%7,900580億9690万+0.03%47.750.92
01/163,4753,4853,4603,465-0.57%7,200586億8972万+0.99%48.230.93
01/153,4603,5003,4603,485+0.72%10,400590億2848万+1.66%48.510.94
01/123,4753,4803,4353,460-0.43%5,800586億504万+1.05%48.160.93
01/113,4703,4953,4653,475+0.29%10,500588億5910万+1.49%48.370.93
01/103,4503,4903,4503,465+0.14%11,900586億8972万+1.2%48.230.93
01/093,4253,4703,4253,460+1.17%9,500586億504万+1.05%48.160.93
01/053,4603,4603,4153,420-0.15%7,700579億2752万-0.12%47.610.92
01/043,4653,4653,3803,425-0.58%13,100580億1221万-0.03%47.680.92
2023
12/293,4253,4453,4153,445+0.44%10,500583億5097万+0.61%47.960.93
12/283,4453,4453,4103,430-0.87%7,700580億9690万+0.26%47.750.92
12/273,4203,4653,4053,460+1.17%7,200586億504万+1.26%48.160.93
12/263,4253,4453,4053,4200%10,100579億2752万+0.21%47.610.92
12/253,4603,4603,4203,420-0.15%5,700579億2752万+0.35%47.610.92
12/223,4053,4503,4003,425+1.03%5,500580億1221万+0.59%47.680.92
12/213,4503,4503,3903,390-1.31%6,400574億1938万-0.29%47.190.91
12/203,4453,4603,4153,435+1.03%12,100581億8159万+1.15%47.820.93
12/193,3853,4153,3803,400+0.44%12,500575億8876万+0.27%47.330.92
12/183,4003,4003,3453,385-0.44%11,300573億3470万-0.29%47.120.91
12/153,4053,4203,3853,400-0.15%7,100575億8876万-0.09%47.330.92
12/143,4103,4153,3903,405-0.15%7,000576億7345万-0.09%47.40.92
12/133,3853,4103,3703,410-0.29%6,400577億5814万-0.15%47.470.92
12/123,4253,4253,3653,420-0.15%10,600579億2752万-0.06%47.610.92
12/113,3753,4353,3703,425+1.48%14,000580億1221万0%47.680.92
12/083,4253,4453,3353,375-2.74%14,500571億6532万-1.57%46.980.91
12/073,4053,4753,3953,470+1.91%9,700587億7441万+1.17%48.30.94
12/063,4403,4453,3603,405+1.04%14,400576億7345万-0.7%47.40.92
12/053,4653,4653,3653,370-3.02%15,900570億8063万-1.72%46.910.91
12/043,4803,4803,4653,475+0.29%3,800588億5910万+1.34%48.370.94
12/013,4603,5103,4453,465+0.14%11,300586億8972万+1.2%48.230.93
11/303,4303,4803,4053,460+0.14%10,900586億504万+1.2%48.160.93
11/293,4953,4953,4303,455-0.72%5,100585億2035万+1.29%48.090.93
11/283,3803,4803,3803,480+2.96%10,200589億4379万+2.26%48.440.94
11/273,3653,4203,3603,380+0.45%8,300572億5001万-0.5%47.050.91
11/243,3703,3903,3553,365+0.9%4,600569億9594万-0.88%46.840.91
11/223,3953,4253,3103,335-0.3%6,500564億8780万-1.68%46.420.9
11/213,3753,3903,3003,345+1.21%8,300566億5718万-1.36%46.560.9
11/203,3803,4053,2953,305-1.34%9,700559億7967万-2.42%46.010.89
11/173,2703,3653,2703,350+1.98%10,100567億4187万-1%46.630.9
11/163,3503,3503,2703,285-0.76%5,700556億4091万-2.81%45.730.89
11/153,3203,3353,2453,310+0.61%9,000560億6435万-1.95%46.080.89
11/143,3453,4003,2903,290-6.4%14,900557億2560万-2.4%45.80.89
11/133,5703,5703,4953,515-1.54%7,100595億3662万+4.46%48.930.95
11/103,5453,5853,5353,570+0.71%6,400604億6820万+6.57%49.70.96
11/093,5903,5903,5053,545-0.84%9,200600億4475万+6.46%49.350.96
11/083,5703,5953,5303,575+0.14%16,600605億5289万+7.97%49.770.96
11/073,5053,5953,4903,570+1.85%16,600604億6820万+8.41%49.70.96
11/063,5453,5853,4953,505-0.85%27,500593億6724万+7.02%48.790.95
11/023,4003,5503,4003,535+3.97%30,600598億7538万+8.5%49.210.95
11/013,4153,4753,3653,400-1.16%29,800575億8876万+4.84%47.330.92
10/313,3853,4503,3553,440+1.47%16,600582億6628万+6.34%47.890.93
10/303,3853,4403,3603,390+0.15%120,200574億1938万+5.15%47.190.91
10/273,3453,3853,3453,385+1.5%20,600573億3470万+5.29%47.120.91

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,399
2/22
1,071
4/22
677,100
1/26
--460億7687万
3/31
2011年
3月期
3,330
2/22
2,050
3/15
638,700
1/25
740億5211万455億8763万597億7540万
3/31
2012年
3月期
2,640
4/1
1,860
8/24
1,047,900
5/26
587億798万413億6244万465億4386万
3/30
2013年
3月期
2,121
4/2
1,391
10/10
524,500
7/24
471億6652万309億3288万360億4759万
3/29
2014年
3月期
1,895
1/21
1,235
6/25
746,600
1/21
421億4076万274億6377万336億7572万
3/31
2015年
3月期
2,404
7/23
1,435
5/15
1,155,700
10/21
534億5984万319億1134万501億7972万
3/31
2016年
3月期
2,585
5/7
1,751
8/25
673,800
4/21
574億8490万389億3851万468億400万
3/31
2017年
3月期
3,440
3/14

3/13

他2件
1,946
6/24
1,021,900
7/26
764億9828万432億7490万598億2145万
3/31
2018年
3月期
4,245
1/29
3,030
4/17
296,800
7/27
943億9977万673億8075万644億2554万
3/30
2019年
3月期
4,725
7/27
2,969
12/25
336,800
10/30
1050億7394万660億2424万752億5554万
3/29
2020年
3月期
3,935
4/2
1,697
3/13
91,900
12/20
875億603万377億3767万364億7314万
3/31
2021年
3月期
3,980
3/29
2,103
4/2
921,200
10/29
885億673万467億6624万614億3451万
3/31
2022年
3月期
6,250
7/28
3,435
1/28
241,800
1/28
1389億8670万616億1659万658億9107万
3/31
2023年
3月期
4,035
4/8
2,910
1/5
102,600
5/16
723億7931万521億9921万551億1960万
3/31
最新3,685
2024/3/27
23,800624億1606万