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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/08/21 | 1,425 | 1,432 | 1,414 | 1,426 | -1 | -0.1% | 90,300 |
| 2024/08/20 | 1,436 | 1,444 | 1,427 | 1,427 | ±0 | ±0% | 130,200 |
| 2024/08/19 | 1,440 | 1,448 | 1,423 | 1,427 | -39 | -2.7% | 168,100 |
| 2024/08/16 | 1,425 | 1,472 | 1,424 | 1,466 | +65 | +4.6% | 176,200 |
| 2024/08/15 | 1,400 | 1,412 | 1,387 | 1,401 | +1 | +0.1% | 124,700 |
| 2024/08/14 | 1,401 | 1,418 | 1,379 | 1,400 | +3 | +0.2% | 199,300 |
201～
250
件表示中 / 4587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 | 184,200円 | +10.2% | +12.2% | 2.82% | 13.86倍 | 1.70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 |
| 航空電 | 252,100円 | +8.3% | +17.9% | 2.38% | 13.07倍 | 1.27倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| フェローテック | 368,000円 | +3.9% | +1.7% | 4.02% | 10.77倍 | 0.73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 |
| 東芝テック | 290,700円 | -4.7% | -56.4% | 1.55% | - | 1.43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 | 520,000円 | +0.4% | -11.7% | 2.12% | 18.26倍 | 2.28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
