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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,712 | 1,718 | 1,693 | 1,695 | -32 | -1.9% | 116,500 |
| 2022/08/22 | 1,764 | 1,765 | 1,721 | 1,727 | -42 | -2.4% | 139,500 |
| 2022/08/19 | 1,768 | 1,788 | 1,760 | 1,769 | +21 | +1.2% | 170,800 |
| 2022/08/18 | 1,735 | 1,748 | 1,730 | 1,748 | +6 | +0.3% | 91,500 |
| 2022/08/17 | 1,746 | 1,746 | 1,730 | 1,742 | +4 | +0.2% | 115,600 |
| 2022/08/16 | 1,755 | 1,755 | 1,735 | 1,738 | -27 | -1.5% | 158,700 |
| 2022/08/15 | 1,743 | 1,767 | 1,743 | 1,765 | +24 | +1.4% | 136,600 |
| 2022/08/12 | 1,728 | 1,750 | 1,711 | 1,741 | +28 | +1.6% | 144,200 |
| 2022/08/10 | 1,706 | 1,721 | 1,692 | 1,713 | -7 | -0.4% | 126,100 |
| 2022/08/09 | 1,741 | 1,753 | 1,713 | 1,720 | -20 | -1.1% | 124,500 |
| 2022/08/08 | 1,729 | 1,748 | 1,723 | 1,740 | -7 | -0.4% | 147,700 |
| 2022/08/05 | 1,688 | 1,751 | 1,661 | 1,747 | +19 | +1.1% | 307,100 |
| 2022/08/04 | 1,732 | 1,733 | 1,720 | 1,728 | +12 | +0.7% | 191,600 |
| 2022/08/03 | 1,703 | 1,724 | 1,699 | 1,716 | +14 | +0.8% | 187,000 |
| 2022/08/02 | 1,680 | 1,703 | 1,668 | 1,702 | +10 | +0.6% | 253,600 |
| 2022/08/01 | 1,698 | 1,702 | 1,682 | 1,692 | -6 | -0.4% | 171,400 |
| 2022/07/29 | 1,705 | 1,714 | 1,694 | 1,698 | -10 | -0.6% | 130,000 |
| 2022/07/28 | 1,700 | 1,713 | 1,688 | 1,708 | +1 | +0.1% | 128,300 |
| 2022/07/27 | 1,699 | 1,714 | 1,693 | 1,707 | -1 | -0.1% | 105,100 |
| 2022/07/26 | 1,697 | 1,714 | 1,686 | 1,708 | +3 | +0.2% | 99,200 |
| 2022/07/25 | 1,715 | 1,722 | 1,681 | 1,705 | -27 | -1.6% | 150,800 |
| 2022/07/22 | 1,705 | 1,735 | 1,703 | 1,732 | +37 | +2.2% | 181,900 |
| 2022/07/21 | 1,679 | 1,695 | 1,668 | 1,695 | +16 | +1% | 133,000 |
| 2022/07/20 | 1,680 | 1,694 | 1,663 | 1,679 | +33 | +2% | 263,400 |
| 2022/07/19 | 1,656 | 1,656 | 1,619 | 1,646 | -14 | -0.8% | 193,600 |
| 2022/07/15 | 1,647 | 1,665 | 1,642 | 1,660 | +16 | +1% | 154,300 |
| 2022/07/14 | 1,628 | 1,644 | 1,613 | 1,644 | +23 | +1.4% | 125,500 |
| 2022/07/13 | 1,617 | 1,630 | 1,614 | 1,621 | +7 | +0.4% | 90,200 |
| 2022/07/12 | 1,621 | 1,621 | 1,597 | 1,614 | -10 | -0.6% | 146,000 |
| 2022/07/11 | 1,615 | 1,625 | 1,603 | 1,624 | +29 | +1.8% | 140,100 |
| 2022/07/08 | 1,580 | 1,610 | 1,565 | 1,595 | +4 | +0.3% | 208,000 |
| 2022/07/07 | 1,575 | 1,592 | 1,567 | 1,591 | +23 | +1.5% | 158,100 |
| 2022/07/06 | 1,544 | 1,569 | 1,542 | 1,568 | +13 | +0.8% | 105,500 |
| 2022/07/05 | 1,563 | 1,573 | 1,540 | 1,555 | -17 | -1.1% | 168,600 |
| 2022/07/04 | 1,548 | 1,572 | 1,543 | 1,572 | +35 | +2.3% | 173,500 |
| 2022/07/01 | 1,519 | 1,538 | 1,519 | 1,537 | +13 | +0.9% | 214,500 |
| 2022/06/30 | 1,530 | 1,541 | 1,522 | 1,524 | +2 | +0.1% | 248,800 |
| 2022/06/29 | 1,490 | 1,526 | 1,485 | 1,522 | +16 | +1.1% | 296,400 |
| 2022/06/28 | 1,534 | 1,537 | 1,500 | 1,506 | -40 | -2.6% | 214,900 |
| 2022/06/27 | 1,556 | 1,556 | 1,540 | 1,546 | +7 | +0.5% | 104,000 |
| 2022/06/24 | 1,514 | 1,539 | 1,511 | 1,539 | +30 | +2% | 107,700 |
| 2022/06/23 | 1,520 | 1,526 | 1,508 | 1,509 | ±0 | ±0% | 164,600 |
| 2022/06/22 | 1,542 | 1,548 | 1,503 | 1,509 | -30 | -1.9% | 194,700 |
| 2022/06/21 | 1,502 | 1,544 | 1,502 | 1,539 | +43 | +2.9% | 215,400 |
| 2022/06/20 | 1,535 | 1,541 | 1,494 | 1,496 | -24 | -1.6% | 413,600 |
| 2022/06/17 | 1,490 | 1,525 | 1,482 | 1,520 | +2 | +0.1% | 222,600 |
| 2022/06/16 | 1,520 | 1,529 | 1,508 | 1,518 | +1 | +0.1% | 115,800 |
| 2022/06/15 | 1,492 | 1,532 | 1,492 | 1,517 | +26 | +1.7% | 181,600 |
| 2022/06/14 | 1,484 | 1,509 | 1,484 | 1,491 | -13 | -0.9% | 223,000 |
| 2022/06/13 | 1,489 | 1,511 | 1,485 | 1,504 | -8 | -0.5% | 163,000 |
651～
700
件表示中 / 4503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 | 164,900円 | +8.9% | +4.0% | 2.91% | 13.05倍 | 1.64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 |
| 明電舎 | 355,000円 | +6.0% | +38.2% | 2.62% | 11.50倍 | 1.31倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| サンケン電 | 623,200円 | -49.7% | - | 0.00% | 3.17倍 | 0.97倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| メイコー | 563,000円 | +9.8% | +22.7% | 1.42% | 9.84倍 | 1.49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 |
| ウシオ電 | 162,900円 | -2.5% | -40.9% | 4.30% | 24.45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 |
市場注目の銘柄
チャート関連のコラム
