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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 4,955 | 5,090 | 4,940 | 5,080 | +90 | +1.8% | 125,100 |
| 2021/03/18 | 5,020 | 5,030 | 4,940 | 4,990 | -20 | -0.4% | 83,000 |
| 2021/03/17 | 5,010 | 5,040 | 4,980 | 5,010 | -30 | -0.6% | 66,300 |
| 2021/03/16 | 4,960 | 5,040 | 4,935 | 5,040 | +160 | +3.3% | 93,700 |
| 2021/03/15 | 4,815 | 4,885 | 4,800 | 4,880 | +65 | +1.3% | 79,400 |
| 2021/03/12 | 4,705 | 4,825 | 4,705 | 4,815 | +75 | +1.6% | 94,000 |
| 2021/03/11 | 4,740 | 4,750 | 4,675 | 4,740 | -70 | -1.5% | 121,400 |
| 2021/03/10 | 4,790 | 4,865 | 4,790 | 4,810 | +135 | +2.9% | 103,000 |
| 2021/03/09 | 4,705 | 4,725 | 4,635 | 4,675 | +15 | +0.3% | 92,400 |
| 2021/03/08 | 4,690 | 4,715 | 4,605 | 4,660 | +30 | +0.6% | 97,400 |
| 2021/03/05 | 4,500 | 4,645 | 4,485 | 4,630 | +75 | +1.6% | 101,000 |
| 2021/03/04 | 4,555 | 4,585 | 4,480 | 4,555 | -70 | -1.5% | 130,200 |
| 2021/03/03 | 4,765 | 4,765 | 4,610 | 4,625 | -140 | -2.9% | 147,300 |
| 2021/03/02 | 4,820 | 4,820 | 4,735 | 4,765 | +15 | +0.3% | 65,400 |
| 2021/03/01 | 4,770 | 4,810 | 4,700 | 4,750 | +55 | +1.2% | 91,700 |
| 2021/02/26 | 4,800 | 4,810 | 4,695 | 4,695 | -160 | -3.3% | 123,700 |
| 2021/02/25 | 4,850 | 4,875 | 4,815 | 4,855 | -25 | -0.5% | 101,600 |
| 2021/02/24 | 4,965 | 4,990 | 4,865 | 4,880 | -100 | -2% | 148,000 |
| 2021/02/22 | 5,070 | 5,070 | 4,980 | 4,980 | -50 | -1% | 51,600 |
| 2021/02/19 | 4,950 | 5,050 | 4,950 | 5,030 | +40 | +0.8% | 109,300 |
| 2021/02/18 | 5,000 | 5,010 | 4,965 | 4,990 | -40 | -0.8% | 76,200 |
| 2021/02/17 | 4,980 | 5,070 | 4,945 | 5,030 | +50 | +1% | 92,600 |
| 2021/02/16 | 4,870 | 4,990 | 4,865 | 4,980 | +65 | +1.3% | 115,100 |
| 2021/02/15 | 4,960 | 4,960 | 4,860 | 4,915 | -15 | -0.3% | 153,900 |
| 2021/02/12 | 5,000 | 5,070 | 4,900 | 4,930 | -120 | -2.4% | 174,900 |
| 2021/02/10 | 5,220 | 5,260 | 5,030 | 5,050 | -70 | -1.4% | 209,600 |
| 2021/02/09 | 5,120 | 5,120 | 4,985 | 5,120 | +50 | +1% | 105,600 |
| 2021/02/08 | 5,030 | 5,090 | 4,985 | 5,070 | +105 | +2.1% | 64,900 |
| 2021/02/05 | 4,980 | 5,010 | 4,950 | 4,965 | -20 | -0.4% | 98,000 |
| 2021/02/04 | 5,000 | 5,030 | 4,970 | 4,985 | -105 | -2.1% | 55,400 |
| 2021/02/03 | 5,010 | 5,100 | 5,000 | 5,090 | +60 | +1.2% | 65,600 |
| 2021/02/02 | 4,955 | 5,030 | 4,940 | 5,030 | +70 | +1.4% | 52,100 |
| 2021/02/01 | 4,925 | 4,975 | 4,915 | 4,960 | -5 | -0.1% | 61,900 |
| 2021/01/29 | 5,000 | 5,090 | 4,950 | 4,965 | -95 | -1.9% | 64,800 |
| 2021/01/28 | 5,040 | 5,100 | 5,010 | 5,060 | -60 | -1.2% | 96,800 |
| 2021/01/27 | 5,070 | 5,140 | 5,030 | 5,120 | +100 | +2% | 58,800 |
| 2021/01/26 | 5,070 | 5,080 | 4,990 | 5,020 | -30 | -0.6% | 47,100 |
| 2021/01/25 | 5,010 | 5,050 | 4,985 | 5,050 | +60 | +1.2% | 59,100 |
| 2021/01/22 | 4,970 | 5,010 | 4,925 | 4,990 | -30 | -0.6% | 68,100 |
| 2021/01/21 | 5,000 | 5,080 | 4,985 | 5,020 | +70 | +1.4% | 80,600 |
| 2021/01/20 | 4,960 | 4,970 | 4,910 | 4,950 | -35 | -0.7% | 129,200 |
| 2021/01/19 | 5,050 | 5,060 | 4,985 | 4,985 | -55 | -1.1% | 44,700 |
| 2021/01/18 | 5,020 | 5,050 | 5,000 | 5,040 | ±0 | ±0% | 42,500 |
| 2021/01/15 | 5,090 | 5,150 | 5,040 | 5,040 | -100 | -1.9% | 53,000 |
| 2021/01/14 | 5,000 | 5,200 | 5,000 | 5,140 | +80 | +1.6% | 118,700 |
| 2021/01/13 | 5,100 | 5,140 | 5,060 | 5,060 | -90 | -1.7% | 93,000 |
| 2021/01/12 | 5,250 | 5,250 | 5,100 | 5,150 | -150 | -2.8% | 137,800 |
| 2021/01/08 | 5,280 | 5,340 | 5,260 | 5,300 | +30 | +0.6% | 118,500 |
| 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 |
1001～
1050
件表示中 / 4504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 | 166,700円 | +8.9% | +4.0% | 2.88% | 13.19倍 | 1.66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 | 221,900円 | +1.9% | +8.4% | 2.70% | 11.96倍 | 1.17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 |
| 明電舎 | 343,500円 | +6.0% | +38.2% | 2.71% | 11.13倍 | 1.26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 |
| ウシオ電 | 161,300円 | -2.5% | -40.9% | 4.34% | 24.22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 |
| ダイヘン | 579,000円 | +8.7% | +4.5% | 2.85% | 11.53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 |
市場注目の銘柄
チャート関連のコラム
