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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,785 | 1,794 | 1,780 | 1,780 | ±0 | ±0% | 73,300 |
| 2025/07/03 | 1,789 | 1,796 | 1,776 | 1,780 | -16 | -0.9% | 100,000 |
| 2025/07/02 | 1,803 | 1,827 | 1,796 | 1,796 | -22 | -1.2% | 89,700 |
| 2025/07/01 | 1,810 | 1,825 | 1,802 | 1,818 | +8 | +0.4% | 116,100 |
| 2025/06/30 | 1,829 | 1,845 | 1,810 | 1,810 | -18 | -1% | 193,100 |
| 2025/06/27 | 1,834 | 1,845 | 1,819 | 1,828 | -8 | -0.4% | 135,100 |
| 2025/06/26 | 1,827 | 1,838 | 1,823 | 1,836 | +12 | +0.7% | 116,200 |
| 2025/06/25 | 1,824 | 1,826 | 1,803 | 1,824 | -6 | -0.3% | 138,600 |
| 2025/06/24 | 1,850 | 1,850 | 1,827 | 1,830 | -1 | -0.1% | 62,300 |
| 2025/06/23 | 1,806 | 1,846 | 1,806 | 1,831 | +6 | +0.3% | 143,300 |
| 2025/06/20 | 1,825 | 1,844 | 1,810 | 1,825 | -30 | -1.6% | 260,400 |
| 2025/06/19 | 1,835 | 1,855 | 1,826 | 1,855 | +17 | +0.9% | 96,500 |
| 2025/06/18 | 1,824 | 1,848 | 1,822 | 1,838 | +15 | +0.8% | 163,200 |
| 2025/06/17 | 1,818 | 1,839 | 1,817 | 1,823 | +10 | +0.6% | 93,100 |
| 2025/06/16 | 1,814 | 1,827 | 1,802 | 1,813 | +27 | +1.5% | 90,300 |
| 2025/06/13 | 1,800 | 1,806 | 1,785 | 1,786 | -25 | -1.4% | 103,000 |
| 2025/06/12 | 1,824 | 1,843 | 1,805 | 1,811 | -25 | -1.4% | 115,200 |
| 2025/06/11 | 1,822 | 1,844 | 1,821 | 1,836 | +24 | +1.3% | 137,000 |
| 2025/06/10 | 1,839 | 1,842 | 1,812 | 1,812 | -33 | -1.8% | 139,400 |
| 2025/06/09 | 1,837 | 1,849 | 1,819 | 1,845 | +31 | +1.7% | 218,300 |
| 2025/06/06 | 1,832 | 1,838 | 1,805 | 1,814 | ±0 | ±0% | 126,900 |
| 2025/06/05 | 1,787 | 1,838 | 1,772 | 1,814 | +19 | +1.1% | 276,100 |
| 2025/06/04 | 1,727 | 1,798 | 1,721 | 1,795 | +82 | +4.8% | 286,400 |
| 2025/06/03 | 1,708 | 1,718 | 1,703 | 1,713 | ±0 | ±0% | 99,800 |
| 2025/06/02 | 1,701 | 1,714 | 1,697 | 1,713 | -2 | -0.1% | 110,200 |
| 2025/05/30 | 1,705 | 1,722 | 1,705 | 1,715 | -9 | -0.5% | 104,000 |
| 2025/05/29 | 1,712 | 1,739 | 1,712 | 1,724 | +8 | +0.5% | 97,200 |
| 2025/05/28 | 1,730 | 1,738 | 1,706 | 1,716 | +11 | +0.6% | 92,800 |
| 2025/05/27 | 1,697 | 1,713 | 1,697 | 1,705 | +5 | +0.3% | 89,200 |
| 2025/05/26 | 1,706 | 1,711 | 1,691 | 1,700 | -13 | -0.8% | 78,800 |
| 2025/05/23 | 1,715 | 1,720 | 1,702 | 1,713 | +4 | +0.2% | 83,600 |
| 2025/05/22 | 1,719 | 1,724 | 1,704 | 1,709 | -4 | -0.2% | 103,400 |
| 2025/05/21 | 1,726 | 1,735 | 1,708 | 1,713 | +6 | +0.4% | 107,700 |
| 2025/05/20 | 1,718 | 1,730 | 1,700 | 1,707 | -39 | -2.2% | 138,900 |
| 2025/05/19 | 1,748 | 1,766 | 1,723 | 1,746 | +16 | +0.9% | 133,300 |
| 2025/05/16 | 1,713 | 1,772 | 1,713 | 1,730 | -23 | -1.3% | 280,600 |
| 2025/05/15 | 1,752 | 1,764 | 1,745 | 1,753 | -25 | -1.4% | 175,000 |
| 2025/05/14 | 1,746 | 1,787 | 1,745 | 1,778 | +12 | +0.7% | 276,000 |
| 2025/05/13 | 1,763 | 1,772 | 1,754 | 1,766 | +9 | +0.5% | 129,900 |
| 2025/05/12 | 1,733 | 1,761 | 1,733 | 1,757 | +31 | +1.8% | 172,700 |
| 2025/05/09 | 1,706 | 1,740 | 1,699 | 1,726 | +23 | +1.4% | 161,300 |
| 2025/05/08 | 1,644 | 1,710 | 1,622 | 1,703 | +46 | +2.8% | 229,200 |
| 2025/05/07 | 1,654 | 1,679 | 1,640 | 1,657 | +14 | +0.9% | 153,800 |
| 2025/05/02 | 1,663 | 1,664 | 1,633 | 1,643 | -19 | -1.1% | 121,100 |
| 2025/05/01 | 1,660 | 1,669 | 1,653 | 1,662 | -16 | -1% | 85,200 |
| 2025/04/30 | 1,679 | 1,679 | 1,659 | 1,678 | +6 | +0.4% | 131,900 |
| 2025/04/28 | 1,677 | 1,687 | 1,672 | 1,672 | +2 | +0.1% | 98,300 |
| 2025/04/25 | 1,669 | 1,683 | 1,656 | 1,670 | ±0 | ±0% | 103,800 |
| 2025/04/24 | 1,711 | 1,718 | 1,667 | 1,670 | -41 | -2.4% | 116,400 |
| 2025/04/23 | 1,680 | 1,720 | 1,679 | 1,711 | +49 | +2.9% | 273,200 |
1～
50
件表示中 / 4555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 | 178,000円 | +10.2% | +12.2% | 2.92% | 13.39倍 | 1.65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 |
| 東芝テック | 296,400円 | -0.4% | -23.7% | 1.52% | 17.44倍 | 1.45倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| ダイヘン | 661,000円 | +1.6% | +1.9% | 2.54% | 12.15倍 | 1.14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 |
| ウシオ電 | 176,500円 | -4.3% | -15.7% | 3.97% | 22.20倍 | 0.78倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| 日清紡ＨＤ | 92,600円 | +2.3% | -11.5% | 3.89% | 7.90倍 | 0.54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
