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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,598 | 1,598 | 1,558 | 1,585 | -28 | -1.7% | 225,600 |
| 2025/04/03 | 1,604 | 1,620 | 1,595 | 1,613 | -31 | -1.9% | 148,700 |
| 2025/04/02 | 1,653 | 1,661 | 1,638 | 1,644 | -2 | -0.1% | 133,300 |
| 2025/04/01 | 1,661 | 1,672 | 1,642 | 1,646 | -7 | -0.4% | 108,700 |
| 2025/03/31 | 1,670 | 1,672 | 1,644 | 1,653 | -26 | -1.5% | 174,500 |
| 2025/03/28 | 1,679 | 1,687 | 1,666 | 1,679 | -24 | -1.4% | 110,000 |
| 2025/03/27 | 1,713 | 1,719 | 1,691 | 1,703 | +3 | +0.2% | 173,700 |
| 2025/03/26 | 1,680 | 1,708 | 1,672 | 1,700 | +21 | +1.3% | 157,400 |
| 2025/03/25 | 1,676 | 1,694 | 1,673 | 1,679 | +8 | +0.5% | 104,400 |
| 2025/03/24 | 1,705 | 1,705 | 1,666 | 1,671 | -31 | -1.8% | 110,300 |
| 2025/03/21 | 1,688 | 1,725 | 1,688 | 1,702 | -6 | -0.4% | 143,300 |
| 2025/03/19 | 1,719 | 1,727 | 1,707 | 1,708 | +19 | +1.1% | 157,400 |
| 2025/03/18 | 1,703 | 1,707 | 1,686 | 1,689 | -11 | -0.6% | 122,600 |
| 2025/03/17 | 1,707 | 1,713 | 1,696 | 1,700 | +7 | +0.4% | 124,700 |
| 2025/03/14 | 1,695 | 1,699 | 1,681 | 1,693 | -3 | -0.2% | 179,800 |
| 2025/03/13 | 1,684 | 1,708 | 1,677 | 1,696 | +16 | +1% | 180,900 |
| 2025/03/12 | 1,686 | 1,695 | 1,666 | 1,680 | -20 | -1.2% | 273,000 |
| 2025/03/11 | 1,703 | 1,714 | 1,688 | 1,700 | -15 | -0.9% | 164,200 |
| 2025/03/10 | 1,703 | 1,731 | 1,699 | 1,715 | +34 | +2% | 268,700 |
| 2025/03/07 | 1,641 | 1,693 | 1,630 | 1,681 | +17 | +1% | 167,500 |
| 2025/03/06 | 1,667 | 1,672 | 1,657 | 1,664 | +7 | +0.4% | 121,200 |
| 2025/03/05 | 1,660 | 1,663 | 1,646 | 1,657 | +10 | +0.6% | 101,100 |
| 2025/03/04 | 1,656 | 1,666 | 1,639 | 1,647 | -6 | -0.4% | 141,000 |
| 2025/03/03 | 1,645 | 1,667 | 1,643 | 1,653 | +3 | +0.2% | 134,800 |
| 2025/02/28 | 1,620 | 1,650 | 1,611 | 1,650 | +19 | +1.2% | 278,400 |
| 2025/02/27 | 1,621 | 1,634 | 1,611 | 1,631 | +1 | +0.1% | 91,100 |
| 2025/02/26 | 1,626 | 1,631 | 1,613 | 1,630 | -5 | -0.3% | 104,300 |
| 2025/02/25 | 1,610 | 1,640 | 1,607 | 1,635 | +3 | +0.2% | 136,600 |
| 2025/02/21 | 1,601 | 1,634 | 1,586 | 1,632 | +27 | +1.7% | 130,100 |
| 2025/02/20 | 1,645 | 1,645 | 1,579 | 1,605 | -41 | -2.5% | 221,700 |
| 2025/02/19 | 1,659 | 1,659 | 1,641 | 1,646 | -13 | -0.8% | 90,500 |
| 2025/02/18 | 1,659 | 1,694 | 1,646 | 1,659 | +16 | +1% | 185,000 |
| 2025/02/17 | 1,605 | 1,659 | 1,603 | 1,643 | +22 | +1.4% | 244,300 |
| 2025/02/14 | 1,660 | 1,674 | 1,618 | 1,621 | +81 | +5.3% | 259,200 |
| 2025/02/13 | 1,525 | 1,543 | 1,516 | 1,540 | +30 | +2% | 100,500 |
| 2025/02/12 | 1,515 | 1,522 | 1,493 | 1,510 | +15 | +1% | 109,700 |
| 2025/02/10 | 1,494 | 1,502 | 1,488 | 1,495 | -7 | -0.5% | 93,600 |
| 2025/02/07 | 1,475 | 1,502 | 1,471 | 1,502 | +15 | +1% | 122,900 |
| 2025/02/06 | 1,470 | 1,487 | 1,468 | 1,487 | +20 | +1.4% | 120,800 |
| 2025/02/05 | 1,463 | 1,472 | 1,460 | 1,467 | +8 | +0.5% | 224,100 |
| 2025/02/04 | 1,485 | 1,485 | 1,454 | 1,459 | -9 | -0.6% | 138,500 |
| 2025/02/03 | 1,484 | 1,489 | 1,455 | 1,468 | -28 | -1.9% | 149,600 |
| 2025/01/31 | 1,501 | 1,504 | 1,489 | 1,496 | -5 | -0.3% | 100,400 |
| 2025/01/30 | 1,490 | 1,503 | 1,489 | 1,501 | +6 | +0.4% | 132,800 |
| 2025/01/29 | 1,490 | 1,501 | 1,483 | 1,495 | +5 | +0.3% | 240,200 |
| 2025/01/28 | 1,470 | 1,492 | 1,470 | 1,490 | +10 | +0.7% | 198,500 |
| 2025/01/27 | 1,483 | 1,486 | 1,466 | 1,480 | +8 | +0.5% | 79,900 |
| 2025/01/24 | 1,466 | 1,487 | 1,461 | 1,472 | +11 | +0.8% | 90,000 |
| 2025/01/23 | 1,457 | 1,467 | 1,453 | 1,461 | -9 | -0.6% | 68,600 |
| 2025/01/22 | 1,460 | 1,472 | 1,458 | 1,470 | +7 | +0.5% | 89,000 |
1～
50
件表示中 / 4493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 | 158,500円 | +8.9% | +4.0% | 3.03% | 12.54倍 | 1.58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 |
| シンフォニア | 519,000円 | +13.0% | +37.7% | 1.83% | 14.64倍 | 1.95倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| メイコー | 550,000円 | +9.8% | +22.7% | 1.45% | 9.61倍 | 1.46倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| ダイヘン | 555,000円 | +8.7% | +4.5% | 2.97% | 11.06倍 | 0.98倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 日清紡ＨＤ | 82,400円 | +2.3% | -11.5% | 4.37% | 7.03倍 | 0.48倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
