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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 5,290 | 5,350 | 5,240 | 5,270 | -60 | -1.1% | 71,900 |
| 2021/01/06 | 5,260 | 5,390 | 5,220 | 5,330 | -30 | -0.6% | 94,700 |
| 2021/01/05 | 5,310 | 5,380 | 5,270 | 5,360 | +50 | +0.9% | 68,600 |
| 2021/01/04 | 5,400 | 5,400 | 5,270 | 5,310 | -20 | -0.4% | 110,300 |
| 2020/12/30 | 5,300 | 5,390 | 5,210 | 5,330 | +20 | +0.4% | 105,000 |
| 2020/12/29 | 5,300 | 5,320 | 5,200 | 5,310 | +40 | +0.8% | 65,800 |
| 2020/12/28 | 5,320 | 5,340 | 5,250 | 5,270 | -50 | -0.9% | 97,600 |
| 2020/12/25 | 5,220 | 5,340 | 5,180 | 5,320 | +170 | +3.3% | 121,400 |
| 2020/12/24 | 5,150 | 5,200 | 5,110 | 5,150 | +50 | +1% | 104,800 |
| 2020/12/23 | 5,050 | 5,100 | 5,040 | 5,100 | +115 | +2.3% | 69,100 |
| 2020/12/22 | 5,060 | 5,090 | 4,965 | 4,985 | -85 | -1.7% | 84,200 |
| 2020/12/21 | 4,980 | 5,070 | 4,975 | 5,070 | +140 | +2.8% | 105,000 |
| 2020/12/18 | 4,915 | 4,980 | 4,890 | 4,930 | -35 | -0.7% | 141,000 |
| 2020/12/17 | 4,975 | 4,985 | 4,925 | 4,965 | +20 | +0.4% | 62,800 |
| 2020/12/16 | 4,920 | 4,970 | 4,900 | 4,945 | +15 | +0.3% | 87,900 |
| 2020/12/15 | 4,915 | 4,980 | 4,910 | 4,930 | +15 | +0.3% | 87,400 |
| 2020/12/14 | 4,900 | 4,980 | 4,890 | 4,915 | +35 | +0.7% | 106,700 |
| 2020/12/11 | 4,820 | 4,885 | 4,765 | 4,880 | +130 | +2.7% | 148,800 |
| 2020/12/10 | 4,780 | 4,780 | 4,685 | 4,750 | -50 | -1% | 95,600 |
| 2020/12/09 | 4,690 | 4,810 | 4,665 | 4,800 | +150 | +3.2% | 179,900 |
| 2020/12/08 | 4,565 | 4,670 | 4,560 | 4,650 | +45 | +1% | 137,800 |
| 2020/12/07 | 4,635 | 4,650 | 4,580 | 4,605 | -100 | -2.1% | 184,700 |
| 2020/12/04 | 4,775 | 4,780 | 4,680 | 4,705 | -70 | -1.5% | 156,700 |
| 2020/12/03 | 4,775 | 4,825 | 4,700 | 4,775 | +10 | +0.2% | 133,700 |
| 2020/12/02 | 4,770 | 4,805 | 4,720 | 4,765 | +20 | +0.4% | 149,500 |
| 2020/12/01 | 4,720 | 4,745 | 4,630 | 4,745 | -30 | -0.6% | 205,800 |
| 2020/11/30 | 4,890 | 4,915 | 4,755 | 4,775 | -95 | -2% | 227,600 |
| 2020/11/27 | 4,785 | 4,905 | 4,760 | 4,870 | +105 | +2.2% | 222,500 |
| 2020/11/26 | 4,810 | 4,830 | 4,715 | 4,765 | +25 | +0.5% | 163,800 |
| 2020/11/25 | 4,650 | 4,770 | 4,600 | 4,740 | +175 | +3.8% | 314,500 |
| 2020/11/24 | 4,690 | 4,715 | 4,555 | 4,565 | -55 | -1.2% | 200,200 |
| 2020/11/20 | 4,485 | 4,675 | 4,455 | 4,620 | +205 | +4.6% | 321,000 |
| 2020/11/19 | 4,325 | 4,415 | 4,325 | 4,415 | +65 | +1.5% | 164,100 |
| 2020/11/18 | 4,395 | 4,415 | 4,305 | 4,350 | -90 | -2% | 261,000 |
| 2020/11/17 | 4,535 | 4,565 | 4,350 | 4,440 | -110 | -2.4% | 255,600 |
| 2020/11/16 | 4,630 | 4,645 | 4,535 | 4,550 | -70 | -1.5% | 144,700 |
| 2020/11/13 | 4,705 | 4,725 | 4,570 | 4,620 | -65 | -1.4% | 153,300 |
| 2020/11/12 | 4,740 | 4,740 | 4,615 | 4,685 | -15 | -0.3% | 222,000 |
| 2020/11/11 | 4,830 | 4,830 | 4,660 | 4,700 | -115 | -2.4% | 312,600 |
| 2020/11/10 | 5,010 | 5,090 | 4,780 | 4,815 | -285 | -5.6% | 297,300 |
| 2020/11/09 | 5,080 | 5,100 | 4,950 | 5,100 | ±0 | ±0% | 186,400 |
| 2020/11/06 | 5,000 | 5,160 | 4,955 | 5,100 | -360 | -6.6% | 258,900 |
| 2020/11/05 | 5,440 | 5,470 | 5,300 | 5,460 | +50 | +0.9% | 167,100 |
| 2020/11/04 | 5,250 | 5,410 | 5,250 | 5,410 | +170 | +3.2% | 113,600 |
| 2020/11/02 | 5,240 | 5,290 | 5,160 | 5,240 | +20 | +0.4% | 118,000 |
| 2020/10/30 | 5,190 | 5,300 | 5,170 | 5,220 | +80 | +1.6% | 199,800 |
| 2020/10/29 | 5,000 | 5,170 | 5,000 | 5,140 | +60 | +1.2% | 102,500 |
| 2020/10/28 | 4,950 | 5,080 | 4,900 | 5,080 | +130 | +2.6% | 89,500 |
| 2020/10/27 | 4,880 | 4,950 | 4,810 | 4,950 | +50 | +1% | 81,900 |
| 2020/10/26 | 4,960 | 5,000 | 4,880 | 4,900 | -95 | -1.9% | 85,000 |
951～
1000
件表示中 / 4406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 | 143,000円 | +8.9% | +4.0% | 3.36% | 11.32倍 | 1.42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 |
| ＭＣＪ | 135,200円 | +4.9% | +5.3% | 2.96% | 10.46倍 | 1.56倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| ホシデン | 221,900円 | +3.7% | -49.3% | 1.71% | 18.08倍 | 0.83倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| ＰＨＣＨＤ | 102,900円 | +1.7% | - | 4.08% | 12.60倍 | 1.02倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 日東工 | 293,500円 | +10.8% | -4.5% | 4.50% | 11.13倍 | 1.02倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
市場注目の銘柄
チャート関連のコラム
