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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 4,960 | 5,050 | 4,930 | 4,995 | +40 | +0.8% | 84,100 |
| 2020/10/22 | 5,000 | 5,000 | 4,890 | 4,955 | +10 | +0.2% | 115,600 |
| 2020/10/21 | 4,890 | 5,010 | 4,890 | 4,945 | +90 | +1.9% | 117,600 |
| 2020/10/20 | 4,845 | 4,905 | 4,840 | 4,855 | +20 | +0.4% | 63,800 |
| 2020/10/19 | 4,800 | 4,865 | 4,795 | 4,835 | +35 | +0.7% | 78,100 |
| 2020/10/16 | 4,890 | 4,890 | 4,770 | 4,800 | -110 | -2.2% | 87,000 |
| 2020/10/15 | 4,920 | 4,940 | 4,875 | 4,910 | -10 | -0.2% | 62,800 |
| 2020/10/14 | 4,945 | 4,985 | 4,900 | 4,920 | +10 | +0.2% | 60,900 |
| 2020/10/13 | 4,980 | 4,980 | 4,910 | 4,910 | -35 | -0.7% | 55,400 |
| 2020/10/12 | 4,950 | 4,955 | 4,880 | 4,945 | +20 | +0.4% | 89,900 |
| 2020/10/09 | 4,890 | 4,930 | 4,850 | 4,925 | +35 | +0.7% | 102,100 |
| 2020/10/08 | 4,910 | 4,915 | 4,880 | 4,890 | -5 | -0.1% | 74,500 |
| 2020/10/07 | 4,930 | 4,960 | 4,870 | 4,895 | -50 | -1% | 94,300 |
| 2020/10/06 | 5,040 | 5,050 | 4,920 | 4,945 | -125 | -2.5% | 139,800 |
| 2020/10/05 | 5,060 | 5,100 | 5,000 | 5,070 | +10 | +0.2% | 108,600 |
| 2020/10/02 | 5,210 | 5,230 | 5,030 | 5,060 | - | - | 150,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,190 | 5,230 | 5,160 | 5,160 | -60 | -1.1% | 120,500 |
| 2020/09/29 | 5,160 | 5,250 | 5,070 | 5,220 | +20 | +0.4% | 137,200 |
| 2020/09/28 | 5,200 | 5,260 | 5,130 | 5,200 | +80 | +1.6% | 191,500 |
| 2020/09/25 | 5,010 | 5,180 | 5,000 | 5,120 | +175 | +3.5% | 189,100 |
| 2020/09/24 | 5,070 | 5,100 | 4,935 | 4,945 | -155 | -3% | 215,300 |
| 2020/09/23 | 5,000 | 5,120 | 4,965 | 5,100 | +205 | +4.2% | 214,600 |
| 2020/09/18 | 4,925 | 4,970 | 4,895 | 4,895 | -15 | -0.3% | 462,400 |
| 2020/09/17 | 4,900 | 4,915 | 4,845 | 4,910 | -40 | -0.8% | 113,500 |
| 2020/09/16 | 4,920 | 4,980 | 4,915 | 4,950 | +55 | +1.1% | 77,200 |
| 2020/09/15 | 5,000 | 5,000 | 4,855 | 4,895 | -70 | -1.4% | 100,100 |
| 2020/09/14 | 4,945 | 4,985 | 4,875 | 4,965 | +70 | +1.4% | 76,800 |
| 2020/09/11 | 4,880 | 4,925 | 4,860 | 4,895 | +5 | +0.1% | 61,900 |
| 2020/09/10 | 4,855 | 4,905 | 4,825 | 4,890 | +70 | +1.5% | 82,800 |
| 2020/09/09 | 4,800 | 4,865 | 4,780 | 4,820 | -45 | -0.9% | 100,700 |
| 2020/09/08 | 4,845 | 4,890 | 4,785 | 4,865 | -15 | -0.3% | 92,100 |
| 2020/09/07 | 4,935 | 4,995 | 4,850 | 4,880 | -120 | -2.4% | 101,800 |
| 2020/09/04 | 4,900 | 5,030 | 4,885 | 5,000 | +5 | +0.1% | 144,400 |
| 2020/09/03 | 5,010 | 5,070 | 4,960 | 4,995 | +55 | +1.1% | 171,800 |
| 2020/09/02 | 4,860 | 4,955 | 4,815 | 4,940 | +150 | +3.1% | 204,700 |
| 2020/09/01 | 4,785 | 4,795 | 4,700 | 4,790 | ±0 | ±0% | 155,300 |
| 2020/08/31 | 4,780 | 4,795 | 4,700 | 4,790 | +5 | +0.1% | 221,700 |
| 2020/08/28 | 4,945 | 4,950 | 4,760 | 4,785 | -195 | -3.9% | 165,100 |
| 2020/08/27 | 5,000 | 5,020 | 4,950 | 4,980 | -5 | -0.1% | 111,400 |
| 2020/08/26 | 5,090 | 5,100 | 4,950 | 4,985 | -165 | -3.2% | 227,700 |
| 2020/08/25 | 5,160 | 5,170 | 5,080 | 5,150 | -40 | -0.8% | 94,900 |
| 2020/08/24 | 5,190 | 5,190 | 5,090 | 5,190 | +20 | +0.4% | 99,500 |
| 2020/08/21 | 5,230 | 5,240 | 5,140 | 5,170 | -60 | -1.1% | 98,900 |
| 2020/08/20 | 5,210 | 5,280 | 5,190 | 5,230 | -50 | -0.9% | 75,400 |
| 2020/08/19 | 5,250 | 5,370 | 5,220 | 5,280 | +50 | +1% | 97,800 |
| 2020/08/18 | 5,200 | 5,240 | 5,120 | 5,230 | ±0 | ±0% | 62,100 |
| 2020/08/17 | 5,240 | 5,270 | 5,170 | 5,230 | ±0 | ±0% | 63,700 |
| 2020/08/14 | 5,250 | 5,310 | 5,210 | 5,230 | -20 | -0.4% | 87,100 |
| 2020/08/13 | 5,060 | 5,270 | 5,060 | 5,250 | +210 | +4.2% | 164,400 |
1001～
1050
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
