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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 1,540 | 1,558 | 1,530 | 1,542 | +2 | +0.1% | 140,100 |
| 2023/06/14 | 1,542 | 1,545 | 1,532 | 1,540 | +4 | +0.3% | 112,500 |
| 2023/06/13 | 1,538 | 1,547 | 1,525 | 1,536 | -2 | -0.1% | 111,600 |
| 2023/06/12 | 1,536 | 1,543 | 1,529 | 1,538 | +4 | +0.3% | 86,600 |
| 2023/06/09 | 1,534 | 1,540 | 1,520 | 1,534 | +22 | +1.5% | 204,100 |
| 2023/06/08 | 1,543 | 1,544 | 1,503 | 1,512 | -32 | -2.1% | 392,300 |
| 2023/06/07 | 1,594 | 1,596 | 1,540 | 1,544 | -10 | -0.6% | 308,300 |
| 2023/06/06 | 1,533 | 1,555 | 1,525 | 1,554 | ±0 | ±0% | 214,600 |
| 2023/06/05 | 1,552 | 1,558 | 1,541 | 1,554 | +2 | +0.1% | 254,500 |
| 2023/06/02 | 1,511 | 1,559 | 1,510 | 1,552 | +48 | +3.2% | 386,300 |
| 2023/06/01 | 1,494 | 1,535 | 1,485 | 1,504 | +42 | +2.9% | 428,900 |
| 2023/05/31 | 1,451 | 1,467 | 1,433 | 1,462 | -5 | -0.3% | 467,700 |
| 2023/05/30 | 1,445 | 1,475 | 1,445 | 1,467 | +52 | +3.7% | 464,300 |
| 2023/05/29 | 1,422 | 1,435 | 1,400 | 1,415 | ±0 | ±0% | 176,100 |
| 2023/05/26 | 1,396 | 1,426 | 1,396 | 1,415 | +18 | +1.3% | 177,700 |
| 2023/05/25 | 1,420 | 1,434 | 1,395 | 1,397 | -18 | -1.3% | 194,200 |
| 2023/05/24 | 1,406 | 1,415 | 1,382 | 1,415 | +23 | +1.7% | 216,800 |
| 2023/05/23 | 1,374 | 1,398 | 1,365 | 1,392 | +28 | +2.1% | 277,400 |
| 2023/05/22 | 1,380 | 1,385 | 1,361 | 1,364 | -19 | -1.4% | 174,900 |
| 2023/05/19 | 1,384 | 1,406 | 1,375 | 1,383 | +2 | +0.1% | 189,500 |
| 2023/05/18 | 1,394 | 1,395 | 1,366 | 1,381 | -8 | -0.6% | 170,500 |
| 2023/05/17 | 1,383 | 1,407 | 1,380 | 1,389 | +15 | +1.1% | 250,600 |
| 2023/05/16 | 1,350 | 1,379 | 1,346 | 1,374 | +27 | +2% | 217,900 |
| 2023/05/15 | 1,323 | 1,352 | 1,312 | 1,347 | +27 | +2% | 277,400 |
| 2023/05/12 | 1,326 | 1,340 | 1,315 | 1,320 | -17 | -1.3% | 198,300 |
| 2023/05/11 | 1,320 | 1,355 | 1,316 | 1,337 | +47 | +3.6% | 664,900 |
| 2023/05/10 | 1,305 | 1,307 | 1,282 | 1,290 | -15 | -1.1% | 120,200 |
| 2023/05/09 | 1,300 | 1,306 | 1,296 | 1,305 | +14 | +1.1% | 148,000 |
| 2023/05/08 | 1,288 | 1,297 | 1,287 | 1,291 | +5 | +0.4% | 139,000 |
| 2023/05/02 | 1,286 | 1,289 | 1,267 | 1,286 | -3 | -0.2% | 162,100 |
| 2023/05/01 | 1,290 | 1,303 | 1,283 | 1,289 | +3 | +0.2% | 131,800 |
| 2023/04/28 | 1,275 | 1,286 | 1,273 | 1,286 | +31 | +2.5% | 136,300 |
| 2023/04/27 | 1,256 | 1,260 | 1,252 | 1,255 | -3 | -0.2% | 93,700 |
| 2023/04/26 | 1,270 | 1,274 | 1,256 | 1,258 | -11 | -0.9% | 99,500 |
| 2023/04/25 | 1,273 | 1,279 | 1,262 | 1,269 | ±0 | ±0% | 105,600 |
| 2023/04/24 | 1,269 | 1,274 | 1,265 | 1,269 | +5 | +0.4% | 64,600 |
| 2023/04/21 | 1,258 | 1,274 | 1,253 | 1,264 | +7 | +0.6% | 98,800 |
| 2023/04/20 | 1,244 | 1,265 | 1,242 | 1,257 | +4 | +0.3% | 144,300 |
| 2023/04/19 | 1,255 | 1,257 | 1,245 | 1,253 | -8 | -0.6% | 115,600 |
| 2023/04/18 | 1,269 | 1,269 | 1,257 | 1,261 | -13 | -1% | 164,500 |
| 2023/04/17 | 1,269 | 1,275 | 1,260 | 1,274 | +15 | +1.2% | 182,700 |
| 2023/04/14 | 1,253 | 1,261 | 1,245 | 1,259 | +11 | +0.9% | 151,800 |
| 2023/04/13 | 1,242 | 1,255 | 1,236 | 1,248 | +4 | +0.3% | 153,100 |
| 2023/04/12 | 1,243 | 1,245 | 1,235 | 1,244 | +5 | +0.4% | 132,600 |
| 2023/04/11 | 1,229 | 1,246 | 1,229 | 1,239 | +8 | +0.6% | 125,400 |
| 2023/04/10 | 1,239 | 1,242 | 1,225 | 1,231 | ±0 | ±0% | 136,400 |
| 2023/04/07 | 1,234 | 1,242 | 1,231 | 1,231 | -10 | -0.8% | 164,300 |
| 2023/04/06 | 1,234 | 1,241 | 1,231 | 1,241 | -6 | -0.5% | 181,300 |
| 2023/04/05 | 1,262 | 1,265 | 1,245 | 1,247 | -24 | -1.9% | 181,500 |
| 2023/04/04 | 1,269 | 1,276 | 1,261 | 1,271 | +10 | +0.8% | 213,200 |
451～
500
件表示中 / 4502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 | 161,200円 | +8.9% | +4.0% | 2.98% | 12.76倍 | 1.60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 |
| ウシオ電 | 163,500円 | -2.5% | -40.9% | 4.28% | 24.54倍 | 0.66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 |
| 東芝テック | 259,900円 | +4.4% | +36.3% | 1.73% | 5.73倍 | 1.31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 | 577,000円 | +8.7% | +4.5% | 2.86% | 11.49倍 | 1.02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 | 80,900円 | +2.3% | -11.5% | 4.45% | 6.90倍 | 0.47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
