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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,796 | 1,820 | 1,778 | 1,785 | +2 | +0.1% | 281,700 |
2023/12/14 | 1,779 | 1,798 | 1,773 | 1,783 | +17 | +1% | 187,600 |
2023/12/13 | 1,767 | 1,780 | 1,762 | 1,766 | +19 | +1.1% | 200,800 |
2023/12/12 | 1,760 | 1,773 | 1,747 | 1,747 | -1 | -0.1% | 165,900 |
2023/12/11 | 1,707 | 1,757 | 1,706 | 1,748 | +59 | +3.5% | 329,800 |
2023/12/08 | 1,681 | 1,692 | 1,677 | 1,689 | +29 | +1.7% | 264,100 |
2023/12/07 | 1,650 | 1,668 | 1,646 | 1,660 | -12 | -0.7% | 139,900 |
2023/12/06 | 1,627 | 1,675 | 1,627 | 1,672 | +46 | +2.8% | 181,500 |
2023/12/05 | 1,624 | 1,644 | 1,624 | 1,626 | -4 | -0.2% | 187,600 |
2023/12/04 | 1,620 | 1,632 | 1,615 | 1,630 | ±0 | ±0% | 115,200 |
2023/12/01 | 1,630 | 1,644 | 1,628 | 1,630 | +6 | +0.4% | 97,900 |
2023/11/30 | 1,627 | 1,631 | 1,613 | 1,624 | -25 | -1.5% | 136,500 |
2023/11/29 | 1,634 | 1,649 | 1,628 | 1,649 | +15 | +0.9% | 132,700 |
2023/11/28 | 1,635 | 1,653 | 1,630 | 1,634 | -2 | -0.1% | 95,500 |
2023/11/27 | 1,653 | 1,661 | 1,632 | 1,636 | -17 | -1% | 94,800 |
2023/11/24 | 1,670 | 1,677 | 1,641 | 1,653 | -13 | -0.8% | 133,500 |
2023/11/22 | 1,667 | 1,673 | 1,651 | 1,666 | +16 | +1% | 145,100 |
2023/11/21 | 1,628 | 1,658 | 1,628 | 1,650 | +22 | +1.4% | 197,800 |
2023/11/20 | 1,629 | 1,643 | 1,625 | 1,628 | +13 | +0.8% | 132,000 |
2023/11/17 | 1,585 | 1,615 | 1,585 | 1,615 | +23 | +1.4% | 189,900 |
2023/11/16 | 1,626 | 1,638 | 1,591 | 1,592 | -56 | -3.4% | 422,100 |
2023/11/15 | 1,640 | 1,668 | 1,621 | 1,648 | -49 | -2.9% | 412,000 |
2023/11/14 | 1,685 | 1,707 | 1,685 | 1,697 | +13 | +0.8% | 173,700 |
2023/11/13 | 1,708 | 1,715 | 1,680 | 1,684 | -21 | -1.2% | 87,400 |
2023/11/10 | 1,692 | 1,705 | 1,681 | 1,705 | +10 | +0.6% | 97,600 |
2023/11/09 | 1,706 | 1,714 | 1,678 | 1,695 | -23 | -1.3% | 117,800 |
2023/11/08 | 1,723 | 1,735 | 1,705 | 1,718 | +6 | +0.4% | 127,600 |
2023/11/07 | 1,731 | 1,746 | 1,712 | 1,712 | -31 | -1.8% | 91,100 |
2023/11/06 | 1,753 | 1,758 | 1,743 | 1,743 | +5 | +0.3% | 109,500 |
2023/11/02 | 1,737 | 1,759 | 1,726 | 1,738 | +3 | +0.2% | 123,300 |
2023/11/01 | 1,721 | 1,739 | 1,718 | 1,735 | +33 | +1.9% | 125,200 |
2023/10/31 | 1,680 | 1,704 | 1,680 | 1,702 | +17 | +1% | 100,200 |
2023/10/30 | 1,692 | 1,702 | 1,676 | 1,685 | -40 | -2.3% | 124,200 |
2023/10/27 | 1,701 | 1,726 | 1,699 | 1,725 | +30 | +1.8% | 119,400 |
2023/10/26 | 1,713 | 1,716 | 1,687 | 1,695 | -36 | -2.1% | 129,900 |
2023/10/25 | 1,707 | 1,741 | 1,707 | 1,731 | +17 | +1% | 118,600 |
2023/10/24 | 1,702 | 1,726 | 1,678 | 1,714 | +10 | +0.6% | 245,200 |
2023/10/23 | 1,725 | 1,730 | 1,703 | 1,704 | -31 | -1.8% | 174,100 |
2023/10/20 | 1,731 | 1,741 | 1,720 | 1,735 | +8 | +0.5% | 180,500 |
2023/10/19 | 1,732 | 1,741 | 1,711 | 1,727 | -45 | -2.5% | 245,500 |
2023/10/18 | 1,762 | 1,780 | 1,759 | 1,772 | +10 | +0.6% | 153,700 |
2023/10/17 | 1,739 | 1,764 | 1,735 | 1,762 | +13 | +0.7% | 107,100 |
2023/10/16 | 1,751 | 1,763 | 1,743 | 1,749 | -7 | -0.4% | 156,500 |
2023/10/13 | 1,736 | 1,770 | 1,731 | 1,756 | +19 | +1.1% | 207,900 |
2023/10/12 | 1,710 | 1,739 | 1,710 | 1,737 | +23 | +1.3% | 72,900 |
2023/10/11 | 1,710 | 1,726 | 1,704 | 1,714 | -12 | -0.7% | 113,700 |
2023/10/10 | 1,710 | 1,728 | 1,710 | 1,726 | +3 | +0.2% | 121,500 |
2023/10/06 | 1,709 | 1,735 | 1,708 | 1,723 | +11 | +0.6% | 140,100 |
2023/10/05 | 1,705 | 1,723 | 1,701 | 1,712 | -6 | -0.3% | 187,600 |
2023/10/04 | 1,705 | 1,733 | 1,695 | 1,718 | -17 | -1% | 113,100 |
101~
150
件表示中 / 4277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 | 156,000円 | +8.9% | +4.0% | 3.08% | 13.21倍 | 1.48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 |
アンリツ | 119,300円 | +4.6% | +10.5% | 3.35% | 18.94倍 | 1.25倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
サンケン電 | 616,800円 | -14.6% | -47.9% | 0.00% | 744.93倍 | 1.25倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
日東工 | 354,500円 | +12.0% | -0.5% | 3.61% | 13.86倍 | 1.24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 |
能美防 | 234,100円 | +1.9% | +1.3% | 2.56% | 16.02倍 | 1.11倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム