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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,390 | 1,422 | 1,366 | 1,370 | -15 | -1.1% | 273,200 |
| 2022/12/23 | 1,346 | 1,423 | 1,345 | 1,385 | +65 | +4.9% | 626,800 |
| 2022/12/22 | 1,340 | 1,343 | 1,313 | 1,320 | -13 | -1% | 190,000 |
| 2022/12/21 | 1,350 | 1,357 | 1,329 | 1,333 | -20 | -1.5% | 181,500 |
| 2022/12/20 | 1,396 | 1,396 | 1,341 | 1,353 | -25 | -1.8% | 261,000 |
| 2022/12/19 | 1,380 | 1,389 | 1,374 | 1,378 | -20 | -1.4% | 151,000 |
| 2022/12/16 | 1,400 | 1,401 | 1,393 | 1,398 | -21 | -1.5% | 174,700 |
| 2022/12/15 | 1,432 | 1,432 | 1,417 | 1,419 | -27 | -1.9% | 125,700 |
| 2022/12/14 | 1,427 | 1,448 | 1,422 | 1,446 | +24 | +1.7% | 165,100 |
| 2022/12/13 | 1,436 | 1,438 | 1,422 | 1,422 | -2 | -0.1% | 90,800 |
| 2022/12/12 | 1,426 | 1,436 | 1,416 | 1,424 | -26 | -1.8% | 126,900 |
| 2022/12/09 | 1,444 | 1,450 | 1,431 | 1,450 | +27 | +1.9% | 110,600 |
| 2022/12/08 | 1,432 | 1,432 | 1,407 | 1,423 | -9 | -0.6% | 135,400 |
| 2022/12/07 | 1,438 | 1,448 | 1,431 | 1,432 | -13 | -0.9% | 132,300 |
| 2022/12/06 | 1,419 | 1,457 | 1,417 | 1,445 | +16 | +1.1% | 134,400 |
| 2022/12/05 | 1,429 | 1,437 | 1,420 | 1,429 | +1 | +0.1% | 79,500 |
| 2022/12/02 | 1,444 | 1,444 | 1,417 | 1,428 | -26 | -1.8% | 142,500 |
| 2022/12/01 | 1,472 | 1,472 | 1,451 | 1,454 | +2 | +0.1% | 110,500 |
| 2022/11/30 | 1,437 | 1,452 | 1,432 | 1,452 | -5 | -0.3% | 195,300 |
| 2022/11/29 | 1,466 | 1,475 | 1,451 | 1,457 | -39 | -2.6% | 116,300 |
| 2022/11/28 | 1,534 | 1,534 | 1,489 | 1,496 | -30 | -2% | 144,200 |
| 2022/11/25 | 1,543 | 1,547 | 1,524 | 1,526 | -12 | -0.8% | 85,200 |
| 2022/11/24 | 1,528 | 1,544 | 1,521 | 1,538 | +52 | +3.5% | 157,700 |
| 2022/11/22 | 1,476 | 1,506 | 1,471 | 1,486 | -8 | -0.5% | 175,100 |
| 2022/11/21 | 1,520 | 1,520 | 1,488 | 1,494 | -15 | -1% | 123,100 |
| 2022/11/18 | 1,517 | 1,523 | 1,509 | 1,509 | +3 | +0.2% | 111,100 |
| 2022/11/17 | 1,515 | 1,518 | 1,497 | 1,506 | -12 | -0.8% | 89,400 |
| 2022/11/16 | 1,495 | 1,527 | 1,489 | 1,518 | +27 | +1.8% | 147,600 |
| 2022/11/15 | 1,468 | 1,500 | 1,440 | 1,491 | -6 | -0.4% | 153,700 |
| 2022/11/14 | 1,521 | 1,539 | 1,497 | 1,497 | -27 | -1.8% | 318,000 |
| 2022/11/11 | 1,515 | 1,530 | 1,491 | 1,524 | +69 | +4.7% | 265,500 |
| 2022/11/10 | 1,452 | 1,482 | 1,436 | 1,455 | -18 | -1.2% | 210,700 |
| 2022/11/09 | 1,418 | 1,476 | 1,414 | 1,473 | +63 | +4.5% | 338,600 |
| 2022/11/08 | 1,390 | 1,415 | 1,387 | 1,410 | +24 | +1.7% | 144,300 |
| 2022/11/07 | 1,369 | 1,387 | 1,367 | 1,386 | +32 | +2.4% | 132,200 |
| 2022/11/04 | 1,365 | 1,374 | 1,348 | 1,354 | -41 | -2.9% | 148,500 |
| 2022/11/02 | 1,370 | 1,397 | 1,366 | 1,395 | +34 | +2.5% | 213,900 |
| 2022/11/01 | 1,379 | 1,379 | 1,357 | 1,361 | -19 | -1.4% | 101,900 |
| 2022/10/31 | 1,361 | 1,381 | 1,361 | 1,380 | +28 | +2.1% | 122,800 |
| 2022/10/28 | 1,340 | 1,362 | 1,338 | 1,352 | -16 | -1.2% | 419,000 |
| 2022/10/27 | 1,379 | 1,387 | 1,365 | 1,368 | -11 | -0.8% | 100,900 |
| 2022/10/26 | 1,370 | 1,388 | 1,366 | 1,379 | +24 | +1.8% | 145,500 |
| 2022/10/25 | 1,350 | 1,366 | 1,346 | 1,355 | +21 | +1.6% | 140,900 |
| 2022/10/24 | 1,347 | 1,353 | 1,332 | 1,334 | +1 | +0.1% | 152,800 |
| 2022/10/21 | 1,340 | 1,343 | 1,331 | 1,333 | -7 | -0.5% | 198,000 |
| 2022/10/20 | 1,350 | 1,351 | 1,340 | 1,340 | -22 | -1.6% | 198,400 |
| 2022/10/19 | 1,363 | 1,369 | 1,354 | 1,362 | -21 | -1.5% | 235,800 |
| 2022/10/18 | 1,392 | 1,394 | 1,370 | 1,383 | +12 | +0.9% | 168,500 |
| 2022/10/17 | 1,389 | 1,389 | 1,364 | 1,371 | -33 | -2.4% | 145,700 |
| 2022/10/14 | 1,398 | 1,420 | 1,391 | 1,404 | +31 | +2.3% | 160,800 |
651～
700
件表示中 / 4587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 | 186,200円 | +10.2% | +12.2% | 2.79% | 14.01倍 | 1.72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 |
| 航空電 | 252,700円 | +8.3% | +17.9% | 2.37% | 13.10倍 | 1.27倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| フェローテック | 372,000円 | +3.9% | +1.7% | 3.98% | 10.89倍 | 0.74倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 東芝テック | 293,100円 | -4.7% | -56.4% | 1.54% | - | 1.44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 |
| 古野電 | 523,000円 | +0.4% | -11.7% | 2.10% | 18.37倍 | 2.29倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
