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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 1,337 | 1,353 | 1,322 | 1,327 | -10 | -0.7% | 84,000 |
| 2015/04/13 | 1,295.5 | 1,345.5 | 1,295.5 | 1,337 | +35 | +2.7% | 150,400 |
| 2015/04/10 | 1,305.5 | 1,313.5 | 1,292 | 1,302 | -7.5 | -0.6% | 62,200 |
| 2015/04/09 | 1,300.5 | 1,317.5 | 1,299.5 | 1,309.5 | +3.5 | +0.3% | 95,800 |
| 2015/04/08 | 1,270 | 1,312.5 | 1,270 | 1,306 | +41 | +3.2% | 195,200 |
| 2015/04/07 | 1,252.5 | 1,265 | 1,252.5 | 1,265 | +13.5 | +1.1% | 45,000 |
| 2015/04/06 | 1,247.5 | 1,265 | 1,244.5 | 1,251.5 | -10 | -0.8% | 19,200 |
| 2015/04/03 | 1,264 | 1,265.5 | 1,247.5 | 1,261.5 | +5 | +0.4% | 31,600 |
| 2015/04/02 | 1,255 | 1,265.5 | 1,245.5 | 1,256.5 | +5.5 | +0.4% | 81,200 |
| 2015/04/01 | 1,227.5 | 1,252 | 1,227.5 | 1,251 | +3.5 | +0.3% | 100,200 |
| 2015/03/31 | 1,238.5 | 1,253.5 | 1,235 | 1,247.5 | +34 | +2.8% | 126,600 |
| 2015/03/30 | 1,222.5 | 1,229.5 | 1,211.5 | 1,213.5 | -13 | -1.1% | 42,800 |
| 2015/03/27 | 1,241 | 1,254.5 | 1,218 | 1,226.5 | -40 | -3.2% | 99,000 |
| 2015/03/26 | 1,269 | 1,269 | 1,251.5 | 1,266.5 | -1.5 | -0.1% | 202,000 |
| 2015/03/25 | 1,280 | 1,280 | 1,264 | 1,268 | -16 | -1.2% | 63,400 |
| 2015/03/24 | 1,288 | 1,288.5 | 1,265 | 1,284 | -20 | -1.5% | 71,000 |
| 2015/03/23 | 1,274 | 1,309 | 1,273 | 1,304 | +41.5 | +3.3% | 151,200 |
| 2015/03/20 | 1,263.5 | 1,264.5 | 1,250.5 | 1,262.5 | +5 | +0.4% | 65,800 |
| 2015/03/19 | 1,262.5 | 1,267 | 1,250 | 1,257.5 | -7.5 | -0.6% | 77,600 |
| 2015/03/18 | 1,256 | 1,268.5 | 1,250.5 | 1,265 | +8.5 | +0.7% | 56,000 |
| 2015/03/17 | 1,255.5 | 1,256.5 | 1,244.5 | 1,256.5 | +1 | +0.1% | 52,400 |
| 2015/03/16 | 1,257 | 1,265.5 | 1,230 | 1,255.5 | -1.5 | -0.1% | 90,000 |
| 2015/03/13 | 1,250 | 1,260 | 1,245 | 1,257 | +15.5 | +1.2% | 136,800 |
| 2015/03/12 | 1,219.5 | 1,245 | 1,212 | 1,241.5 | +37.5 | +3.1% | 187,800 |
| 2015/03/11 | 1,203 | 1,214.5 | 1,203 | 1,204 | +1 | +0.1% | 65,400 |
| 2015/03/10 | 1,216 | 1,219.5 | 1,200 | 1,203 | -12 | -1% | 130,200 |
| 2015/03/09 | 1,211.5 | 1,218 | 1,203 | 1,215 | +6 | +0.5% | 119,400 |
| 2015/03/06 | 1,200 | 1,210 | 1,195 | 1,209 | +9 | +0.8% | 133,600 |
| 2015/03/05 | 1,209.5 | 1,218.5 | 1,191.5 | 1,200 | +1 | +0.1% | 111,800 |
| 2015/03/04 | 1,204.5 | 1,215 | 1,190 | 1,199 | +9.5 | +0.8% | 203,000 |
| 2015/03/03 | 1,203 | 1,205 | 1,188 | 1,189.5 | -13 | -1.1% | 96,000 |
| 2015/03/02 | 1,220 | 1,224.5 | 1,202 | 1,202.5 | -22.5 | -1.8% | 102,800 |
| 2015/02/27 | 1,194.5 | 1,225 | 1,188.5 | 1,225 | +41 | +3.5% | 250,600 |
| 2015/02/26 | 1,173 | 1,192 | 1,173 | 1,184 | +11 | +0.9% | 70,200 |
| 2015/02/25 | 1,195 | 1,195 | 1,171 | 1,173 | -16 | -1.3% | 139,000 |
| 2015/02/24 | 1,200 | 1,201.5 | 1,186.5 | 1,189 | -9.5 | -0.8% | 108,200 |
| 2015/02/23 | 1,206.5 | 1,206.5 | 1,188.5 | 1,198.5 | +3.5 | +0.3% | 148,200 |
| 2015/02/20 | 1,196.5 | 1,199 | 1,186 | 1,195 | ±0 | ±0% | 121,800 |
| 2015/02/19 | 1,172.5 | 1,198 | 1,166.5 | 1,195 | +29 | +2.5% | 150,000 |
| 2015/02/18 | 1,165 | 1,174 | 1,160 | 1,166 | +8 | +0.7% | 113,600 |
| 2015/02/17 | 1,170.5 | 1,174 | 1,155 | 1,158 | -14.5 | -1.2% | 158,200 |
| 2015/02/16 | 1,191 | 1,197 | 1,168 | 1,172.5 | -14.5 | -1.2% | 128,400 |
| 2015/02/13 | 1,200 | 1,203.5 | 1,187 | 1,187 | -21 | -1.7% | 113,000 |
| 2015/02/12 | 1,200 | 1,212 | 1,190.5 | 1,208 | +17.5 | +1.5% | 112,600 |
| 2015/02/10 | 1,168 | 1,198 | 1,168 | 1,190.5 | +22.5 | +1.9% | 117,600 |
| 2015/02/09 | 1,194.5 | 1,195.5 | 1,162.5 | 1,168 | -8 | -0.7% | 230,200 |
| 2015/02/06 | 1,200 | 1,224 | 1,168.5 | 1,176 | -129.5 | -9.9% | 682,000 |
| 2015/02/05 | 1,325 | 1,348.5 | 1,293.5 | 1,305.5 | -35 | -2.6% | 88,600 |
| 2015/02/04 | 1,330 | 1,350 | 1,317 | 1,340.5 | +30 | +2.3% | 48,800 |
| 2015/02/03 | 1,340 | 1,343.5 | 1,303 | 1,310.5 | -26.5 | -2% | 32,000 |
2451～
2500
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
