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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,491 | 1,502.5 | 1,478 | 1,480 | -22.5 | -1.5% | 69,000 |
| 2015/06/26 | 1,494.5 | 1,505 | 1,494.5 | 1,502.5 | +6.5 | +0.4% | 37,200 |
| 2015/06/25 | 1,507.5 | 1,507.5 | 1,494 | 1,496 | -9 | -0.6% | 52,800 |
| 2015/06/24 | 1,520 | 1,520 | 1,502.5 | 1,505 | -15 | -1% | 54,600 |
| 2015/06/23 | 1,540 | 1,540 | 1,507.5 | 1,520 | +5 | +0.3% | 56,200 |
| 2015/06/22 | 1,515 | 1,525 | 1,507.5 | 1,515 | +12.5 | +0.8% | 50,600 |
| 2015/06/19 | 1,495 | 1,507.5 | 1,491 | 1,502.5 | +12.5 | +0.8% | 72,400 |
| 2015/06/18 | 1,502.5 | 1,502.5 | 1,480.5 | 1,490 | -15 | -1% | 79,400 |
| 2015/06/17 | 1,535 | 1,540 | 1,505 | 1,505 | -27.5 | -1.8% | 53,600 |
| 2015/06/16 | 1,562.5 | 1,567.5 | 1,530 | 1,532.5 | -32.5 | -2.1% | 56,600 |
| 2015/06/15 | 1,565 | 1,572.5 | 1,555 | 1,565 | -7.5 | -0.5% | 34,200 |
| 2015/06/12 | 1,542.5 | 1,580 | 1,542.5 | 1,572.5 | +32.5 | +2.1% | 83,600 |
| 2015/06/11 | 1,537.5 | 1,550 | 1,530 | 1,540 | +7.5 | +0.5% | 42,800 |
| 2015/06/10 | 1,507.5 | 1,555 | 1,502.5 | 1,532.5 | +22.5 | +1.5% | 90,600 |
| 2015/06/09 | 1,540 | 1,550 | 1,505 | 1,510 | -42.5 | -2.7% | 79,400 |
| 2015/06/08 | 1,545 | 1,560 | 1,535 | 1,552.5 | +7.5 | +0.5% | 46,200 |
| 2015/06/05 | 1,542.5 | 1,552.5 | 1,530 | 1,545 | -17.5 | -1.1% | 68,800 |
| 2015/06/04 | 1,585 | 1,600 | 1,550 | 1,562.5 | -10 | -0.6% | 62,200 |
| 2015/06/03 | 1,595 | 1,595 | 1,562.5 | 1,572.5 | -22.5 | -1.4% | 67,200 |
| 2015/06/02 | 1,602.5 | 1,612.5 | 1,595 | 1,595 | -15 | -0.9% | 55,800 |
| 2015/06/01 | 1,617.5 | 1,655 | 1,602.5 | 1,610 | -7.5 | -0.5% | 81,800 |
| 2015/05/29 | 1,607.5 | 1,627.5 | 1,600 | 1,617.5 | ±0 | ±0% | 71,800 |
| 2015/05/28 | 1,652.5 | 1,675 | 1,617.5 | 1,617.5 | -30 | -1.8% | 63,800 |
| 2015/05/27 | 1,607.5 | 1,652.5 | 1,605 | 1,647.5 | +17.5 | +1.1% | 77,400 |
| 2015/05/26 | 1,637.5 | 1,642.5 | 1,615 | 1,630 | -22.5 | -1.4% | 52,400 |
| 2015/05/25 | 1,672.5 | 1,672.5 | 1,640 | 1,652.5 | +5 | +0.3% | 42,000 |
| 2015/05/22 | 1,650 | 1,672.5 | 1,635 | 1,647.5 | +12.5 | +0.8% | 69,000 |
| 2015/05/21 | 1,625 | 1,647.5 | 1,612.5 | 1,635 | ±0 | ±0% | 86,000 |
| 2015/05/20 | 1,605 | 1,647.5 | 1,597.5 | 1,635 | +35 | +2.2% | 202,000 |
| 2015/05/19 | 1,650 | 1,697.5 | 1,595 | 1,600 | +87.5 | +5.8% | 433,400 |
| 2015/05/18 | 1,485 | 1,515 | 1,485 | 1,512.5 | +35.5 | +2.4% | 63,800 |
| 2015/05/15 | 1,480.5 | 1,485 | 1,468.5 | 1,477 | +4.5 | +0.3% | 50,400 |
| 2015/05/14 | 1,450 | 1,485 | 1,450 | 1,472.5 | +4.5 | +0.3% | 55,200 |
| 2015/05/13 | 1,465 | 1,480 | 1,449 | 1,468 | +18 | +1.2% | 104,200 |
| 2015/05/12 | 1,400.5 | 1,455 | 1,400.5 | 1,450 | +63.5 | +4.6% | 241,000 |
| 2015/05/11 | 1,355 | 1,410 | 1,352 | 1,386.5 | +46 | +3.4% | 108,000 |
| 2015/05/08 | 1,323 | 1,360 | 1,317 | 1,340.5 | +24 | +1.8% | 46,400 |
| 2015/05/07 | 1,310.5 | 1,347 | 1,310.5 | 1,316.5 | -19 | -1.4% | 69,400 |
| 2015/05/01 | 1,351.5 | 1,362.5 | 1,325 | 1,335.5 | -6 | -0.4% | 79,800 |
| 2015/04/30 | 1,344.5 | 1,370.5 | 1,336 | 1,341.5 | -6.5 | -0.5% | 83,400 |
| 2015/04/28 | 1,384.5 | 1,389 | 1,344 | 1,348 | -11.5 | -0.8% | 220,800 |
| 2015/04/27 | 1,365 | 1,371.5 | 1,349.5 | 1,359.5 | -2 | -0.1% | 32,800 |
| 2015/04/24 | 1,367 | 1,377 | 1,358.5 | 1,361.5 | +4 | +0.3% | 42,200 |
| 2015/04/23 | 1,380.5 | 1,381 | 1,350 | 1,357.5 | -13.5 | -1% | 64,200 |
| 2015/04/22 | 1,385 | 1,389.5 | 1,368.5 | 1,371 | -2.5 | -0.2% | 66,200 |
| 2015/04/21 | 1,375 | 1,402.5 | 1,351 | 1,373.5 | +23 | +1.7% | 104,000 |
| 2015/04/20 | 1,360 | 1,366.5 | 1,338.5 | 1,350.5 | -18 | -1.3% | 60,400 |
| 2015/04/17 | 1,351.5 | 1,371 | 1,333 | 1,368.5 | +15.5 | +1.1% | 105,600 |
| 2015/04/16 | 1,338 | 1,353 | 1,327 | 1,353 | +1.5 | +0.1% | 77,400 |
| 2015/04/15 | 1,327 | 1,356.5 | 1,325 | 1,351.5 | +24.5 | +1.8% | 78,800 |
2401～
2450
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
