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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,543 | 1,543 | 1,494 | 1,500 | -32 | -2.1% | 311,900 |
| 2022/03/03 | 1,550 | 1,558 | 1,529 | 1,532 | -1 | -0.1% | 236,800 |
| 2022/03/02 | 1,548 | 1,577 | 1,530 | 1,533 | -47 | -3% | 293,500 |
| 2022/03/01 | 1,575 | 1,594 | 1,575 | 1,580 | +7 | +0.4% | 274,000 |
| 2022/02/28 | 1,547 | 1,573 | 1,533 | 1,573 | +31 | +2% | 300,100 |
| 2022/02/25 | 1,570 | 1,570 | 1,515 | 1,542 | -9 | -0.6% | 387,000 |
| 2022/02/24 | 1,552 | 1,565 | 1,534 | 1,551 | -12 | -0.8% | 447,500 |
| 2022/02/22 | 1,525 | 1,574 | 1,521 | 1,563 | +15 | +1% | 560,700 |
| 2022/02/21 | 1,535 | 1,557 | 1,520 | 1,548 | +13 | +0.8% | 304,400 |
| 2022/02/18 | 1,545 | 1,556 | 1,529 | 1,535 | -8 | -0.5% | 323,200 |
| 2022/02/17 | 1,545 | 1,558 | 1,537 | 1,543 | +4 | +0.3% | 248,400 |
| 2022/02/16 | 1,571 | 1,577 | 1,534 | 1,539 | -14 | -0.9% | 350,400 |
| 2022/02/15 | 1,498 | 1,566 | 1,498 | 1,553 | +46 | +3.1% | 649,800 |
| 2022/02/14 | 1,471 | 1,513 | 1,471 | 1,507 | +8 | +0.5% | 404,400 |
| 2022/02/10 | 1,500 | 1,509 | 1,491 | 1,499 | -3 | -0.2% | 628,100 |
| 2022/02/09 | 1,465 | 1,528 | 1,445 | 1,502 | +125 | +9.1% | 989,000 |
| 2022/02/08 | 1,364 | 1,387 | 1,361 | 1,377 | +12 | +0.9% | 341,600 |
| 2022/02/07 | 1,348 | 1,375 | 1,344 | 1,365 | +22 | +1.6% | 486,700 |
| 2022/02/04 | 1,326 | 1,349 | 1,319 | 1,343 | -1 | -0.1% | 541,700 |
| 2022/02/03 | 1,375 | 1,383 | 1,339 | 1,344 | -53 | -3.8% | 578,300 |
| 2022/02/02 | 1,378 | 1,405 | 1,374 | 1,397 | +16 | +1.2% | 317,200 |
| 2022/02/01 | 1,383 | 1,392 | 1,373 | 1,381 | +3 | +0.2% | 492,100 |
| 2022/01/31 | 1,362 | 1,384 | 1,356 | 1,378 | +15 | +1.1% | 449,100 |
| 2022/01/28 | 1,347 | 1,366 | 1,346 | 1,363 | +18 | +1.3% | 366,200 |
| 2022/01/27 | 1,368 | 1,369 | 1,341 | 1,345 | -34 | -2.5% | 462,400 |
| 2022/01/26 | 1,394 | 1,399 | 1,379 | 1,379 | -15 | -1.1% | 281,000 |
| 2022/01/25 | 1,391 | 1,396 | 1,386 | 1,394 | -6 | -0.4% | 299,600 |
| 2022/01/24 | 1,380 | 1,403 | 1,361 | 1,400 | -10 | -0.7% | 577,400 |
| 2022/01/21 | 1,415 | 1,423 | 1,403 | 1,410 | -26 | -1.8% | 441,100 |
| 2022/01/20 | 1,409 | 1,445 | 1,408 | 1,436 | +21 | +1.5% | 348,200 |
| 2022/01/19 | 1,432 | 1,436 | 1,415 | 1,415 | -42 | -2.9% | 473,300 |
| 2022/01/18 | 1,467 | 1,474 | 1,453 | 1,457 | -13 | -0.9% | 301,100 |
| 2022/01/17 | 1,463 | 1,480 | 1,451 | 1,470 | +2 | +0.1% | 225,900 |
| 2022/01/14 | 1,494 | 1,494 | 1,466 | 1,468 | -43 | -2.8% | 484,200 |
| 2022/01/13 | 1,529 | 1,529 | 1,510 | 1,511 | -10 | -0.7% | 148,100 |
| 2022/01/12 | 1,506 | 1,526 | 1,499 | 1,521 | +24 | +1.6% | 170,300 |
| 2022/01/11 | 1,501 | 1,508 | 1,488 | 1,497 | -3 | -0.2% | 243,700 |
| 2022/01/07 | 1,510 | 1,515 | 1,498 | 1,500 | ±0 | ±0% | 235,100 |
| 2022/01/06 | 1,497 | 1,506 | 1,495 | 1,500 | -14 | -0.9% | 311,300 |
| 2022/01/05 | 1,522 | 1,526 | 1,514 | 1,514 | -8 | -0.5% | 276,900 |
| 2022/01/04 | 1,528 | 1,528 | 1,505 | 1,522 | +9 | +0.6% | 205,000 |
| 2021/12/30 | 1,521 | 1,523 | 1,508 | 1,513 | -11 | -0.7% | 207,600 |
| 2021/12/29 | 1,517 | 1,533 | 1,509 | 1,524 | +15 | +1% | 166,200 |
| 2021/12/28 | 1,483 | 1,509 | 1,474 | 1,509 | +33 | +2.2% | 215,100 |
| 2021/12/27 | 1,493 | 1,500 | 1,475 | 1,476 | -21 | -1.4% | 157,700 |
| 2021/12/24 | 1,502 | 1,515 | 1,494 | 1,497 | +7 | +0.5% | 160,400 |
| 2021/12/23 | 1,490 | 1,492 | 1,481 | 1,490 | +17 | +1.2% | 124,500 |
| 2021/12/22 | 1,487 | 1,487 | 1,471 | 1,473 | -8 | -0.5% | 172,400 |
| 2021/12/21 | 1,459 | 1,481 | 1,456 | 1,481 | +30 | +2.1% | 255,400 |
| 2021/12/20 | 1,480 | 1,482 | 1,444 | 1,451 | -45 | -3% | 317,000 |
851～
900
件表示中 / 4588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 | 189,000円 | +10.2% | +12.2% | 2.75% | 14.22倍 | 1.75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 |
| フェローテック | 373,000円 | +3.9% | +1.7% | 3.97% | 10.92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 |
| マイクロニクス | 436,000円 | +23.8% | +8.6% | 1.65% | 18.37倍 | 3.25倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 東芝テック | 294,300円 | -4.7% | -56.4% | 1.53% | - | 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 | 519,000円 | +0.4% | -11.7% | 2.12% | 18.23倍 | 2.27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
