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 |
---|---|---|---|---|---|---|---|
2020/02/17 | 4,040 | 4,050 | 3,980 | 3,985 | -80 | -2% | 84,000 |
2020/02/14 | 4,100 | 4,105 | 4,050 | 4,065 | -45 | -1.1% | 69,000 |
2020/02/13 | 4,100 | 4,120 | 4,015 | 4,110 | +30 | +0.7% | 132,900 |
2020/02/12 | 4,150 | 4,150 | 4,015 | 4,080 | -15 | -0.4% | 158,000 |
2020/02/10 | 4,195 | 4,195 | 4,090 | 4,095 | -180 | -4.2% | 177,900 |
2020/02/07 | 4,400 | 4,415 | 4,255 | 4,275 | -250 | -5.5% | 161,600 |
2020/02/06 | 4,590 | 4,590 | 4,485 | 4,525 | +55 | +1.2% | 93,400 |
2020/02/05 | 4,485 | 4,500 | 4,435 | 4,470 | +65 | +1.5% | 54,200 |
2020/02/04 | 4,300 | 4,405 | 4,300 | 4,405 | +85 | +2% | 45,600 |
2020/02/03 | 4,305 | 4,390 | 4,305 | 4,320 | -120 | -2.7% | 93,300 |
2020/01/31 | 4,380 | 4,480 | 4,380 | 4,440 | +50 | +1.1% | 49,400 |
2020/01/30 | 4,490 | 4,510 | 4,360 | 4,390 | -95 | -2.1% | 90,100 |
2020/01/29 | 4,465 | 4,500 | 4,395 | 4,485 | +30 | +0.7% | 74,400 |
2020/01/28 | 4,495 | 4,540 | 4,455 | 4,455 | -110 | -2.4% | 110,000 |
2020/01/27 | 4,510 | 4,600 | 4,500 | 4,565 | -55 | -1.2% | 67,100 |
2020/01/24 | 4,670 | 4,675 | 4,575 | 4,620 | -30 | -0.6% | 55,700 |
2020/01/23 | 4,700 | 4,700 | 4,605 | 4,650 | -65 | -1.4% | 79,700 |
2020/01/22 | 4,665 | 4,755 | 4,665 | 4,715 | +70 | +1.5% | 73,600 |
2020/01/21 | 4,710 | 4,715 | 4,645 | 4,645 | -30 | -0.6% | 56,300 |
2020/01/20 | 4,620 | 4,690 | 4,620 | 4,675 | +65 | +1.4% | 59,700 |
2020/01/17 | 4,560 | 4,615 | 4,560 | 4,610 | +70 | +1.5% | 57,100 |
2020/01/16 | 4,515 | 4,595 | 4,500 | 4,540 | +25 | +0.6% | 52,300 |
2020/01/15 | 4,580 | 4,585 | 4,505 | 4,515 | -65 | -1.4% | 69,200 |
2020/01/14 | 4,540 | 4,585 | 4,520 | 4,580 | +55 | +1.2% | 81,200 |
2020/01/10 | 4,540 | 4,545 | 4,490 | 4,525 | ±0 | ±0% | 54,500 |
2020/01/09 | 4,500 | 4,530 | 4,495 | 4,525 | +90 | +2% | 66,400 |
2020/01/08 | 4,470 | 4,485 | 4,380 | 4,435 | ±0 | ±0% | 88,400 |
2020/01/07 | 4,395 | 4,455 | 4,395 | 4,435 | +60 | +1.4% | 48,800 |
2020/01/06 | 4,285 | 4,415 | 4,285 | 4,375 | -45 | -1% | 107,600 |
2019/12/30 | 4,495 | 4,495 | 4,410 | 4,420 | -50 | -1.1% | 72,500 |
2019/12/27 | 4,430 | 4,480 | 4,430 | 4,470 | +45 | +1% | 51,900 |
2019/12/26 | 4,370 | 4,430 | 4,370 | 4,425 | +55 | +1.3% | 69,500 |
2019/12/25 | 4,385 | 4,400 | 4,355 | 4,370 | +25 | +0.6% | 46,700 |
2019/12/24 | 4,400 | 4,410 | 4,330 | 4,345 | -55 | -1.3% | 78,000 |
2019/12/23 | 4,365 | 4,400 | 4,340 | 4,400 | +85 | +2% | 76,200 |
2019/12/20 | 4,290 | 4,345 | 4,270 | 4,315 | +25 | +0.6% | 74,800 |
2019/12/19 | 4,300 | 4,335 | 4,265 | 4,290 | -25 | -0.6% | 56,300 |
2019/12/18 | 4,350 | 4,350 | 4,260 | 4,315 | -30 | -0.7% | 89,300 |
2019/12/17 | 4,330 | 4,345 | 4,265 | 4,345 | +65 | +1.5% | 74,300 |
2019/12/16 | 4,305 | 4,310 | 4,255 | 4,280 | +20 | +0.5% | 77,300 |
2019/12/13 | 4,215 | 4,280 | 4,175 | 4,260 | +75 | +1.8% | 158,700 |
2019/12/12 | 4,225 | 4,225 | 4,150 | 4,185 | -15 | -0.4% | 65,500 |
2019/12/11 | 4,125 | 4,210 | 4,125 | 4,200 | +75 | +1.8% | 98,700 |
2019/12/10 | 4,165 | 4,175 | 4,115 | 4,125 | ±0 | ±0% | 94,700 |
2019/12/09 | 4,130 | 4,130 | 4,090 | 4,125 | +10 | +0.2% | 68,600 |
2019/12/06 | 4,115 | 4,115 | 4,075 | 4,115 | ±0 | ±0% | 46,700 |
2019/12/05 | 4,100 | 4,125 | 4,065 | 4,115 | ±0 | ±0% | 52,200 |
2019/12/04 | 4,120 | 4,140 | 4,085 | 4,115 | -25 | -0.6% | 77,500 |
2019/12/03 | 4,115 | 4,150 | 4,105 | 4,140 | -5 | -0.1% | 59,200 |
2019/12/02 | 4,115 | 4,165 | 4,115 | 4,145 | +15 | +0.4% | 61,600 |
1351~
1400
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