エレコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,544 | 1,562 | 1,510 | 1,526 | +18 | +1.2% | 225,300 |
| 2024/05/15 | 1,540 | 1,549 | 1,505 | 1,508 | -28 | -1.8% | 105,800 |
| 2024/05/14 | 1,515 | 1,536 | 1,513 | 1,536 | +10 | +0.7% | 130,100 |
| 2024/05/13 | 1,537 | 1,543 | 1,523 | 1,526 | -11 | -0.7% | 91,600 |
| 2024/05/10 | 1,549 | 1,559 | 1,536 | 1,537 | -4 | -0.3% | 110,700 |
| 2024/05/09 | 1,550 | 1,568 | 1,538 | 1,541 | -5 | -0.3% | 174,800 |
| 2024/05/08 | 1,540 | 1,549 | 1,528 | 1,546 | +11 | +0.7% | 155,200 |
| 2024/05/07 | 1,532 | 1,540 | 1,513 | 1,535 | +8 | +0.5% | 127,700 |
| 2024/05/02 | 1,529 | 1,533 | 1,503 | 1,527 | +11 | +0.7% | 185,200 |
| 2024/05/01 | 1,495 | 1,519 | 1,486 | 1,516 | +20 | +1.3% | 140,700 |
| 2024/04/30 | 1,466 | 1,500 | 1,466 | 1,496 | +31 | +2.1% | 169,300 |
| 2024/04/26 | 1,459 | 1,475 | 1,438 | 1,465 | -23 | -1.5% | 186,300 |
| 2024/04/25 | 1,490 | 1,499 | 1,484 | 1,488 | -23 | -1.5% | 86,300 |
| 2024/04/24 | 1,523 | 1,527 | 1,492 | 1,511 | +1 | +0.1% | 143,300 |
| 2024/04/23 | 1,502 | 1,519 | 1,494 | 1,510 | +8 | +0.5% | 143,900 |
| 2024/04/22 | 1,486 | 1,510 | 1,481 | 1,502 | +24 | +1.6% | 137,500 |
| 2024/04/19 | 1,491 | 1,491 | 1,460 | 1,478 | -23 | -1.5% | 138,600 |
| 2024/04/18 | 1,495 | 1,506 | 1,490 | 1,501 | +1 | +0.1% | 103,500 |
| 2024/04/17 | 1,518 | 1,520 | 1,493 | 1,500 | -22 | -1.4% | 113,100 |
| 2024/04/16 | 1,508 | 1,525 | 1,497 | 1,522 | +1 | +0.1% | 136,600 |
| 2024/04/15 | 1,563 | 1,563 | 1,514 | 1,521 | -62 | -3.9% | 145,700 |
| 2024/04/12 | 1,575 | 1,596 | 1,575 | 1,583 | +18 | +1.2% | 132,900 |
| 2024/04/11 | 1,539 | 1,574 | 1,539 | 1,565 | +4 | +0.3% | 113,300 |
| 2024/04/10 | 1,547 | 1,565 | 1,547 | 1,561 | +20 | +1.3% | 83,800 |
| 2024/04/09 | 1,543 | 1,548 | 1,530 | 1,541 | -2 | -0.1% | 98,700 |
| 2024/04/08 | 1,535 | 1,545 | 1,518 | 1,543 | +15 | +1% | 138,600 |
| 2024/04/05 | 1,489 | 1,530 | 1,489 | 1,528 | +24 | +1.6% | 144,100 |
| 2024/04/04 | 1,520 | 1,520 | 1,500 | 1,504 | -11 | -0.7% | 82,500 |
| 2024/04/03 | 1,490 | 1,524 | 1,489 | 1,515 | +6 | +0.4% | 110,400 |
| 2024/04/02 | 1,528 | 1,535 | 1,508 | 1,509 | -26 | -1.7% | 90,100 |
| 2024/04/01 | 1,551 | 1,558 | 1,529 | 1,535 | -9 | -0.6% | 86,200 |
| 2024/03/29 | 1,540 | 1,550 | 1,531 | 1,544 | -6 | -0.4% | 127,300 |
| 2024/03/28 | 1,575 | 1,590 | 1,544 | 1,550 | -51 | -3.2% | 119,500 |
| 2024/03/27 | 1,608 | 1,635 | 1,600 | 1,601 | +32 | +2% | 300,900 |
| 2024/03/26 | 1,555 | 1,580 | 1,554 | 1,569 | +9 | +0.6% | 104,400 |
| 2024/03/25 | 1,566 | 1,574 | 1,553 | 1,560 | -11 | -0.7% | 182,400 |
| 2024/03/22 | 1,590 | 1,591 | 1,569 | 1,571 | +21 | +1.4% | 195,700 |
| 2024/03/21 | 1,559 | 1,574 | 1,550 | 1,550 | +10 | +0.6% | 132,100 |
| 2024/03/19 | 1,552 | 1,555 | 1,537 | 1,540 | -12 | -0.8% | 127,800 |
| 2024/03/18 | 1,546 | 1,559 | 1,546 | 1,552 | +5 | +0.3% | 61,800 |
| 2024/03/15 | 1,553 | 1,567 | 1,546 | 1,547 | +4 | +0.3% | 163,900 |
| 2024/03/14 | 1,530 | 1,553 | 1,528 | 1,543 | +9 | +0.6% | 101,700 |
| 2024/03/13 | 1,558 | 1,560 | 1,529 | 1,534 | -24 | -1.5% | 96,800 |
| 2024/03/12 | 1,535 | 1,559 | 1,526 | 1,558 | +12 | +0.8% | 101,400 |
| 2024/03/11 | 1,556 | 1,559 | 1,539 | 1,546 | -24 | -1.5% | 118,000 |
| 2024/03/08 | 1,551 | 1,585 | 1,547 | 1,570 | +16 | +1% | 141,800 |
| 2024/03/07 | 1,567 | 1,571 | 1,546 | 1,554 | -13 | -0.8% | 171,700 |
| 2024/03/06 | 1,540 | 1,572 | 1,537 | 1,567 | +25 | +1.6% | 200,600 |
| 2024/03/05 | 1,559 | 1,564 | 1,536 | 1,542 | -29 | -1.8% | 189,000 |
| 2024/03/04 | 1,585 | 1,599 | 1,570 | 1,571 | -14 | -0.9% | 251,300 |
1～
50
件表示中 / 4276件
類似銘柄と比較する
現在ご覧いただいている「エレコム」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 |
|---|---|---|---|---|---|---|---|---|
| エレコム | 156,300円 | +8.9% | +4.0% | 3.07% | 13.23倍 | 1.47倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 能美防 | 232,400円 | +1.9% | +1.3% | 2.58% | 15.90倍 | 1.11倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| 日東工 | 353,500円 | +12.0% | -0.5% | 3.62% | 13.83倍 | 1.24倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| ＰＨＣＨＤ | 111,400円 | +1.7% | - | 3.77% | 13.63倍 | 1.01倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| ＪＶＣＫＷ | 82,400円 | +0.7% | -1.3% | 1.58% | 9.94倍 | 1.08倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
市場注目の銘柄
チャート関連のコラム
