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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,415 | 3,460 | 3,390 | 3,410 | +5 | +0.1% | 93,900 |
| 2019/05/17 | 3,415 | 3,460 | 3,385 | 3,405 | +20 | +0.6% | 87,000 |
| 2019/05/16 | 3,330 | 3,405 | 3,310 | 3,385 | +50 | +1.5% | 117,900 |
| 2019/05/15 | 3,340 | 3,375 | 3,265 | 3,335 | +5 | +0.2% | 81,000 |
| 2019/05/14 | 3,270 | 3,365 | 3,250 | 3,330 | -60 | -1.8% | 99,600 |
| 2019/05/13 | 3,385 | 3,420 | 3,340 | 3,390 | +5 | +0.1% | 67,500 |
| 2019/05/10 | 3,415 | 3,475 | 3,370 | 3,385 | +20 | +0.6% | 90,400 |
| 2019/05/09 | 3,535 | 3,535 | 3,320 | 3,365 | -235 | -6.5% | 206,000 |
| 2019/05/08 | 3,620 | 3,660 | 3,505 | 3,600 | -80 | -2.2% | 83,700 |
| 2019/05/07 | 3,670 | 3,745 | 3,655 | 3,680 | -40 | -1.1% | 97,200 |
| 2019/04/26 | 3,760 | 3,760 | 3,690 | 3,720 | -30 | -0.8% | 54,000 |
| 2019/04/25 | 3,700 | 3,760 | 3,680 | 3,750 | +60 | +1.6% | 96,500 |
| 2019/04/24 | 3,700 | 3,730 | 3,675 | 3,690 | +20 | +0.5% | 62,200 |
| 2019/04/23 | 3,655 | 3,680 | 3,625 | 3,670 | +15 | +0.4% | 38,300 |
| 2019/04/22 | 3,600 | 3,665 | 3,585 | 3,655 | +55 | +1.5% | 40,800 |
| 2019/04/19 | 3,630 | 3,640 | 3,585 | 3,600 | -20 | -0.6% | 50,400 |
| 2019/04/18 | 3,710 | 3,715 | 3,610 | 3,620 | -90 | -2.4% | 56,400 |
| 2019/04/17 | 3,730 | 3,735 | 3,660 | 3,710 | -5 | -0.1% | 58,900 |
| 2019/04/16 | 3,720 | 3,760 | 3,695 | 3,715 | ±0 | ±0% | 89,800 |
| 2019/04/15 | 3,730 | 3,750 | 3,650 | 3,715 | +125 | +3.5% | 161,300 |
| 2019/04/12 | 3,580 | 3,595 | 3,540 | 3,590 | +25 | +0.7% | 78,000 |
| 2019/04/11 | 3,555 | 3,580 | 3,530 | 3,565 | +30 | +0.8% | 73,200 |
| 2019/04/10 | 3,485 | 3,540 | 3,485 | 3,535 | +55 | +1.6% | 66,600 |
| 2019/04/09 | 3,455 | 3,480 | 3,430 | 3,480 | +15 | +0.4% | 56,500 |
| 2019/04/08 | 3,440 | 3,475 | 3,425 | 3,465 | +25 | +0.7% | 49,400 |
| 2019/04/05 | 3,430 | 3,440 | 3,390 | 3,440 | +25 | +0.7% | 42,600 |
| 2019/04/04 | 3,420 | 3,440 | 3,405 | 3,415 | -25 | -0.7% | 53,200 |
| 2019/04/03 | 3,425 | 3,440 | 3,365 | 3,440 | +30 | +0.9% | 61,500 |
| 2019/04/02 | 3,450 | 3,475 | 3,400 | 3,410 | -5 | -0.1% | 55,700 |
| 2019/04/01 | 3,460 | 3,600 | 3,405 | 3,415 | ±0 | ±0% | 104,000 |
| 2019/03/29 | 3,375 | 3,435 | 3,360 | 3,415 | +60 | +1.8% | 103,500 |
| 2019/03/28 | 3,355 | 3,365 | 3,320 | 3,355 | -50 | -1.5% | 107,200 |
| 2019/03/27 | 3,365 | 3,410 | 3,340 | 3,405 | +20 | +0.6% | 117,400 |
| 2019/03/26 | 3,345 | 3,385 | 3,335 | 3,385 | +70 | +2.1% | 221,600 |
| 2019/03/25 | 3,360 | 3,375 | 3,295 | 3,315 | -45 | -1.3% | 195,900 |
| 2019/03/22 | 3,290 | 3,365 | 3,290 | 3,360 | +80 | +2.4% | 136,800 |
| 2019/03/20 | 3,200 | 3,285 | 3,190 | 3,280 | +55 | +1.7% | 97,900 |
| 2019/03/19 | 3,245 | 3,250 | 3,195 | 3,225 | -45 | -1.4% | 74,800 |
| 2019/03/18 | 3,295 | 3,310 | 3,245 | 3,270 | +5 | +0.2% | 81,300 |
| 2019/03/15 | 3,230 | 3,275 | 3,225 | 3,265 | +45 | +1.4% | 107,700 |
| 2019/03/14 | 3,300 | 3,300 | 3,195 | 3,220 | -95 | -2.9% | 162,000 |
| 2019/03/13 | 3,315 | 3,330 | 3,295 | 3,315 | -10 | -0.3% | 122,100 |
| 2019/03/12 | 3,380 | 3,400 | 3,295 | 3,325 | -5 | -0.2% | 159,700 |
| 2019/03/11 | 3,325 | 3,340 | 3,265 | 3,330 | ±0 | ±0% | 107,800 |
| 2019/03/08 | 3,350 | 3,380 | 3,315 | 3,330 | -70 | -2.1% | 86,200 |
| 2019/03/07 | 3,405 | 3,415 | 3,380 | 3,400 | -5 | -0.1% | 77,400 |
| 2019/03/06 | 3,405 | 3,410 | 3,385 | 3,405 | +10 | +0.3% | 114,200 |
| 2019/03/05 | 3,425 | 3,425 | 3,365 | 3,395 | -10 | -0.3% | 79,400 |
| 2019/03/04 | 3,410 | 3,415 | 3,375 | 3,405 | +30 | +0.9% | 73,200 |
| 2019/03/01 | 3,400 | 3,415 | 3,375 | 3,375 | -15 | -0.4% | 44,600 |
1351～
1400
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
