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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,419 | 1,455 | 1,416 | 1,430 | -2 | -0.1% | 91,900 |
| 2024/11/01 | 1,422 | 1,449 | 1,422 | 1,432 | -15 | -1% | 114,900 |
| 2024/10/31 | 1,447 | 1,450 | 1,430 | 1,447 | +9 | +0.6% | 97,400 |
| 2024/10/30 | 1,438 | 1,446 | 1,427 | 1,438 | +5 | +0.3% | 154,000 |
| 2024/10/29 | 1,431 | 1,433 | 1,420 | 1,433 | +1 | +0.1% | 93,800 |
| 2024/10/28 | 1,419 | 1,432 | 1,414 | 1,432 | +13 | +0.9% | 112,700 |
| 2024/10/25 | 1,428 | 1,430 | 1,405 | 1,419 | -21 | -1.5% | 150,600 |
| 2024/10/24 | 1,446 | 1,449 | 1,435 | 1,440 | -12 | -0.8% | 111,700 |
| 2024/10/23 | 1,454 | 1,463 | 1,450 | 1,452 | -11 | -0.8% | 63,000 |
| 2024/10/22 | 1,468 | 1,471 | 1,457 | 1,463 | -10 | -0.7% | 59,300 |
| 2024/10/21 | 1,475 | 1,478 | 1,469 | 1,473 | -4 | -0.3% | 40,500 |
| 2024/10/18 | 1,483 | 1,485 | 1,465 | 1,477 | -1 | -0.1% | 56,000 |
| 2024/10/17 | 1,477 | 1,486 | 1,471 | 1,478 | +1 | +0.1% | 74,100 |
| 2024/10/16 | 1,474 | 1,491 | 1,466 | 1,477 | -6 | -0.4% | 64,700 |
| 2024/10/15 | 1,473 | 1,493 | 1,466 | 1,483 | +20 | +1.4% | 118,200 |
| 2024/10/11 | 1,461 | 1,473 | 1,459 | 1,463 | -3 | -0.2% | 72,500 |
| 2024/10/10 | 1,465 | 1,466 | 1,453 | 1,466 | +3 | +0.2% | 52,100 |
| 2024/10/09 | 1,459 | 1,465 | 1,452 | 1,463 | +4 | +0.3% | 49,200 |
| 2024/10/08 | 1,450 | 1,464 | 1,450 | 1,459 | -10 | -0.7% | 64,900 |
| 2024/10/07 | 1,478 | 1,478 | 1,463 | 1,469 | +7 | +0.5% | 83,500 |
| 2024/10/04 | 1,474 | 1,477 | 1,461 | 1,462 | -10 | -0.7% | 103,400 |
| 2024/10/03 | 1,456 | 1,474 | 1,455 | 1,472 | +25 | +1.7% | 77,900 |
| 2024/10/02 | 1,445 | 1,456 | 1,436 | 1,447 | -10 | -0.7% | 71,700 |
| 2024/10/01 | 1,451 | 1,461 | 1,444 | 1,457 | +6 | +0.4% | 68,100 |
| 2024/09/30 | 1,450 | 1,462 | 1,445 | 1,451 | -27 | -1.8% | 127,000 |
| 2024/09/27 | 1,487 | 1,493 | 1,472 | 1,478 | -21 | -1.4% | 88,900 |
| 2024/09/26 | 1,487 | 1,505 | 1,478 | 1,499 | +26 | +1.8% | 150,000 |
| 2024/09/25 | 1,456 | 1,480 | 1,455 | 1,473 | +10 | +0.7% | 99,900 |
| 2024/09/24 | 1,439 | 1,472 | 1,432 | 1,463 | +34 | +2.4% | 130,100 |
| 2024/09/20 | 1,436 | 1,442 | 1,426 | 1,429 | +2 | +0.1% | 327,500 |
| 2024/09/19 | 1,435 | 1,440 | 1,424 | 1,427 | ±0 | ±0% | 106,900 |
| 2024/09/18 | 1,423 | 1,428 | 1,410 | 1,427 | +9 | +0.6% | 105,200 |
| 2024/09/17 | 1,421 | 1,433 | 1,403 | 1,418 | -5 | -0.4% | 141,000 |
| 2024/09/13 | 1,416 | 1,430 | 1,415 | 1,423 | +1 | +0.1% | 205,300 |
| 2024/09/12 | 1,437 | 1,437 | 1,405 | 1,422 | -1 | -0.1% | 171,800 |
| 2024/09/11 | 1,429 | 1,434 | 1,413 | 1,423 | -13 | -0.9% | 123,200 |
| 2024/09/10 | 1,439 | 1,446 | 1,431 | 1,436 | +2 | +0.1% | 82,000 |
| 2024/09/09 | 1,406 | 1,436 | 1,405 | 1,434 | -2 | -0.1% | 69,200 |
| 2024/09/06 | 1,431 | 1,446 | 1,426 | 1,436 | +14 | +1% | 123,600 |
| 2024/09/05 | 1,425 | 1,443 | 1,415 | 1,422 | -13 | -0.9% | 180,100 |
| 2024/09/04 | 1,438 | 1,447 | 1,425 | 1,435 | -30 | -2% | 148,700 |
| 2024/09/03 | 1,450 | 1,478 | 1,446 | 1,465 | +9 | +0.6% | 124,800 |
| 2024/09/02 | 1,445 | 1,456 | 1,431 | 1,456 | +20 | +1.4% | 124,400 |
| 2024/08/30 | 1,426 | 1,445 | 1,425 | 1,436 | +1 | +0.1% | 207,800 |
| 2024/08/29 | 1,441 | 1,450 | 1,424 | 1,435 | -24 | -1.6% | 488,900 |
| 2024/08/28 | 1,447 | 1,459 | 1,434 | 1,459 | +14 | +1% | 153,300 |
| 2024/08/27 | 1,418 | 1,445 | 1,418 | 1,445 | +30 | +2.1% | 226,700 |
| 2024/08/26 | 1,436 | 1,443 | 1,414 | 1,415 | -42 | -2.9% | 151,300 |
| 2024/08/23 | 1,453 | 1,468 | 1,452 | 1,457 | +6 | +0.4% | 132,900 |
| 2024/08/22 | 1,419 | 1,451 | 1,408 | 1,451 | +25 | +1.8% | 133,400 |
101～
150
件表示中 / 4493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 | 158,500円 | +8.9% | +4.0% | 3.03% | 12.54倍 | 1.58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 |
| シンフォニア | 519,000円 | +13.0% | +37.7% | 1.83% | 14.64倍 | 1.95倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| メイコー | 550,000円 | +9.8% | +22.7% | 1.45% | 9.61倍 | 1.46倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| ダイヘン | 555,000円 | +8.7% | +4.5% | 2.97% | 11.06倍 | 0.98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 |
| 日清紡ＨＤ | 82,400円 | +2.3% | -11.5% | 4.37% | 7.03倍 | 0.48倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
