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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,637 | 1,642 | 1,629 | 1,631 | +4 | +0.2% | 72,300 |
| 2015/11/24 | 1,629 | 1,637 | 1,623 | 1,627 | -3 | -0.2% | 44,500 |
| 2015/11/20 | 1,609 | 1,630 | 1,609 | 1,630 | +36 | +2.3% | 52,500 |
| 2015/11/19 | 1,595 | 1,614 | 1,589 | 1,594 | ±0 | ±0% | 48,200 |
| 2015/11/18 | 1,620 | 1,620 | 1,590 | 1,594 | -31 | -1.9% | 23,100 |
| 2015/11/17 | 1,628 | 1,635 | 1,619 | 1,625 | -3 | -0.2% | 39,300 |
| 2015/11/16 | 1,594 | 1,640 | 1,589 | 1,628 | +6 | +0.4% | 57,200 |
| 2015/11/13 | 1,629 | 1,636 | 1,615 | 1,622 | -23 | -1.4% | 33,300 |
| 2015/11/12 | 1,630 | 1,650 | 1,623 | 1,645 | +26 | +1.6% | 63,100 |
| 2015/11/11 | 1,578 | 1,627 | 1,569 | 1,619 | +15 | +0.9% | 89,000 |
| 2015/11/10 | 1,558 | 1,604 | 1,534 | 1,604 | +46 | +3% | 126,200 |
| 2015/11/09 | 1,518 | 1,585 | 1,518 | 1,558 | +11 | +0.7% | 130,300 |
| 2015/11/06 | 1,450 | 1,550 | 1,443 | 1,547 | +109 | +7.6% | 250,600 |
| 2015/11/05 | 1,450 | 1,450 | 1,424 | 1,438 | +6 | +0.4% | 71,200 |
| 2015/11/04 | 1,452 | 1,459 | 1,430 | 1,432 | -3 | -0.2% | 26,100 |
| 2015/11/02 | 1,452 | 1,458 | 1,424 | 1,435 | -38 | -2.6% | 37,800 |
| 2015/10/30 | 1,473 | 1,482 | 1,444 | 1,473 | +4 | +0.3% | 67,200 |
| 2015/10/29 | 1,451 | 1,485 | 1,451 | 1,469 | +25 | +1.7% | 172,300 |
| 2015/10/28 | 1,457 | 1,457 | 1,435 | 1,444 | -14 | -1% | 43,900 |
| 2015/10/27 | 1,461 | 1,473 | 1,456 | 1,458 | -5 | -0.3% | 53,100 |
| 2015/10/26 | 1,452 | 1,466 | 1,438 | 1,463 | +31 | +2.2% | 47,200 |
| 2015/10/23 | 1,465 | 1,470 | 1,422 | 1,432 | -28 | -1.9% | 77,700 |
| 2015/10/22 | 1,460 | 1,469 | 1,446 | 1,460 | -10 | -0.7% | 38,500 |
| 2015/10/21 | 1,429 | 1,477 | 1,429 | 1,470 | +31 | +2.2% | 66,300 |
| 2015/10/20 | 1,446 | 1,448 | 1,421 | 1,439 | +11 | +0.8% | 47,200 |
| 2015/10/19 | 1,459 | 1,460 | 1,405 | 1,428 | -31 | -2.1% | 63,500 |
| 2015/10/16 | 1,462 | 1,475 | 1,442 | 1,459 | ±0 | ±0% | 77,100 |
| 2015/10/15 | 1,406 | 1,460 | 1,400 | 1,459 | +45 | +3.2% | 81,300 |
| 2015/10/14 | 1,448 | 1,448 | 1,406 | 1,414 | -43 | -3% | 45,500 |
| 2015/10/13 | 1,426 | 1,459 | 1,420 | 1,457 | +33 | +2.3% | 138,700 |
| 2015/10/09 | 1,400 | 1,427 | 1,393 | 1,424 | +29 | +2.1% | 118,900 |
| 2015/10/08 | 1,326 | 1,400 | 1,316 | 1,395 | +51 | +3.8% | 206,200 |
| 2015/10/07 | 1,366 | 1,375 | 1,325 | 1,344 | -35 | -2.5% | 112,900 |
| 2015/10/06 | 1,350 | 1,390 | 1,340 | 1,379 | +44 | +3.3% | 88,400 |
| 2015/10/05 | 1,348 | 1,351 | 1,324 | 1,335 | -11 | -0.8% | 44,900 |
| 2015/10/02 | 1,370 | 1,374 | 1,320 | 1,346 | -30 | -2.2% | 90,900 |
| 2015/10/01 | 1,380 | 1,400 | 1,333 | 1,376 | +5 | +0.4% | 138,100 |
| 2015/09/30 | 1,320 | 1,382 | 1,315 | 1,371 | +68 | +5.2% | 99,600 |
| 2015/09/29 | 1,345 | 1,345 | 1,292 | 1,303 | -42 | -3.1% | 82,200 |
| 2015/09/28 | 1,355 | 1,366 | 1,329 | 1,345 | -26 | -1.9% | 60,200 |
| 2015/09/25 | 1,339.5 | 1,373 | 1,328 | 1,371 | +7 | +0.5% | 169,400 |
| 2015/09/24 | 1,353.5 | 1,381.5 | 1,351 | 1,364 | -16 | -1.2% | 86,600 |
| 2015/09/18 | 1,374 | 1,381.5 | 1,355.5 | 1,380 | +7.5 | +0.5% | 105,600 |
| 2015/09/17 | 1,325 | 1,372.5 | 1,303.5 | 1,372.5 | +70.5 | +5.4% | 134,000 |
| 2015/09/16 | 1,323 | 1,324.5 | 1,288.5 | 1,302 | -11.5 | -0.9% | 34,000 |
| 2015/09/15 | 1,344 | 1,344 | 1,313 | 1,313.5 | -17 | -1.3% | 39,000 |
| 2015/09/14 | 1,313 | 1,340 | 1,295 | 1,330.5 | +17.5 | +1.3% | 64,400 |
| 2015/09/11 | 1,250 | 1,322.5 | 1,250 | 1,313 | +63 | +5% | 113,000 |
| 2015/09/10 | 1,233.5 | 1,255 | 1,221 | 1,250 | +0.5 | ±0% | 73,400 |
| 2015/09/09 | 1,250 | 1,258.5 | 1,233.5 | 1,249.5 | +13 | +1.1% | 134,000 |
2301～
2350
件表示中 / 4507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 | 167,000円 | +8.9% | +4.0% | 2.87% | 13.21倍 | 1.66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 |
| サンケン電 | 622,200円 | -49.7% | - | 0.00% | 3.16倍 | 0.97倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| ウシオ電 | 167,500円 | -2.5% | -40.9% | 4.18% | 25.14倍 | 0.68倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| ダイヘン | 604,000円 | +8.7% | +4.5% | 2.73% | 12.03倍 | 1.06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 |
| 東芝テック | 259,000円 | +4.4% | +36.3% | 1.74% | 5.71倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
