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 |
|---|---|---|---|---|---|---|---|
| 2014/11/14 | 1,299 | 1,299.5 | 1,197.5 | 1,208 | -73 | -5.7% | 251,600 |
| 2014/11/13 | 1,275 | 1,291.5 | 1,263 | 1,281 | +2.5 | +0.2% | 52,600 |
| 2014/11/12 | 1,292 | 1,312.5 | 1,265.5 | 1,278.5 | -13.5 | -1% | 90,400 |
| 2014/11/11 | 1,325 | 1,325 | 1,266.5 | 1,292 | -26 | -2% | 129,200 |
| 2014/11/10 | 1,254 | 1,324.5 | 1,254 | 1,318 | +39 | +3% | 258,000 |
| 2014/11/07 | 1,182.5 | 1,280 | 1,179.5 | 1,279 | +125 | +10.8% | 452,400 |
| 2014/11/06 | 1,165.5 | 1,172.5 | 1,140 | 1,154 | -1 | -0.1% | 119,400 |
| 2014/11/05 | 1,137 | 1,162 | 1,137 | 1,155 | +19.5 | +1.7% | 86,600 |
| 2014/11/04 | 1,192.5 | 1,201.5 | 1,131.5 | 1,135.5 | -58 | -4.9% | 261,800 |
| 2014/10/31 | 1,159.5 | 1,199.5 | 1,159.5 | 1,193.5 | +34 | +2.9% | 117,200 |
| 2014/10/30 | 1,169 | 1,177.5 | 1,158 | 1,159.5 | -6.5 | -0.6% | 159,400 |
| 2014/10/29 | 1,184 | 1,185 | 1,160.5 | 1,166 | +7 | +0.6% | 74,200 |
| 2014/10/28 | 1,197.5 | 1,206.5 | 1,156.5 | 1,159 | -33.5 | -2.8% | 131,200 |
| 2014/10/27 | 1,150 | 1,196 | 1,145 | 1,192.5 | +66 | +5.9% | 206,000 |
| 2014/10/24 | 1,137 | 1,140 | 1,113.5 | 1,126.5 | +9.5 | +0.9% | 167,400 |
| 2014/10/23 | 1,127.5 | 1,127.5 | 1,110 | 1,117 | -10.5 | -0.9% | 185,600 |
| 2014/10/22 | 1,140 | 1,149 | 1,113.5 | 1,127.5 | +2 | +0.2% | 170,400 |
| 2014/10/21 | 1,192 | 1,192.5 | 1,117 | 1,125.5 | -66.5 | -5.6% | 309,400 |
| 2014/10/20 | 1,146 | 1,193 | 1,141.5 | 1,192 | +71 | +6.3% | 148,800 |
| 2014/10/17 | 1,099 | 1,124.5 | 1,098 | 1,121 | +22 | +2% | 182,000 |
| 2014/10/16 | 1,137 | 1,141.5 | 1,094.5 | 1,099 | -38 | -3.3% | 144,000 |
| 2014/10/15 | 1,160 | 1,166 | 1,125 | 1,137 | -9 | -0.8% | 122,000 |
| 2014/10/14 | 1,156 | 1,160 | 1,124 | 1,146 | +7 | +0.6% | 160,200 |
| 2014/10/10 | 1,178.5 | 1,197 | 1,135 | 1,139 | -54.5 | -4.6% | 205,400 |
| 2014/10/09 | 1,239 | 1,249.5 | 1,191 | 1,193.5 | -58.5 | -4.7% | 125,600 |
| 2014/10/08 | 1,223 | 1,270.5 | 1,217 | 1,252 | +4 | +0.3% | 187,800 |
| 2014/10/07 | 1,236 | 1,260 | 1,218 | 1,248 | +12.5 | +1% | 115,000 |
| 2014/10/06 | 1,241.5 | 1,241.5 | 1,216.5 | 1,235.5 | +35 | +2.9% | 90,400 |
| 2014/10/03 | 1,185 | 1,210 | 1,181 | 1,200.5 | +23 | +2% | 86,200 |
| 2014/10/02 | 1,213 | 1,215 | 1,175 | 1,177.5 | -44 | -3.6% | 104,000 |
| 2014/10/01 | 1,250 | 1,255 | 1,218.5 | 1,221.5 | -14.5 | -1.2% | 94,800 |
| 2014/09/30 | 1,251 | 1,262 | 1,216.5 | 1,236 | -13 | -1% | 96,600 |
| 2014/09/29 | 1,258 | 1,265 | 1,242 | 1,249 | -9 | -0.7% | 54,800 |
| 2014/09/26 | 1,232.5 | 1,264 | 1,219 | 1,258 | ±0 | ±0% | 68,000 |
| 2014/09/25 | 1,265 | 1,267.5 | 1,245 | 1,258 | +18 | +1.5% | 162,400 |
| 2014/09/24 | 1,241.5 | 1,254.5 | 1,228.5 | 1,240 | -1.5 | -0.1% | 80,200 |
| 2014/09/22 | 1,252.5 | 1,272.5 | 1,237.5 | 1,241.5 | -28.5 | -2.2% | 91,000 |
| 2014/09/19 | 1,271 | 1,293 | 1,249.5 | 1,270 | +14.5 | +1.2% | 372,400 |
| 2014/09/18 | 1,252.5 | 1,270.5 | 1,237 | 1,255.5 | +15.5 | +1.3% | 168,200 |
| 2014/09/17 | 1,226 | 1,244 | 1,223 | 1,240 | +14 | +1.1% | 98,600 |
| 2014/09/16 | 1,227.5 | 1,249 | 1,220 | 1,226 | ±0 | ±0% | 97,400 |
| 2014/09/12 | 1,270.5 | 1,270.5 | 1,215 | 1,226 | -52.5 | -4.1% | 166,800 |
| 2014/09/11 | 1,235.5 | 1,279.5 | 1,227 | 1,278.5 | +53.5 | +4.4% | 249,000 |
| 2014/09/10 | 1,213 | 1,231.5 | 1,196.5 | 1,225 | -6.5 | -0.5% | 104,800 |
| 2014/09/09 | 1,220 | 1,253 | 1,215 | 1,231.5 | +35 | +2.9% | 199,200 |
| 2014/09/08 | 1,202.5 | 1,210 | 1,152.5 | 1,196.5 | -9 | -0.7% | 330,800 |
| 2014/09/05 | 1,234.5 | 1,235 | 1,197.5 | 1,205.5 | -16.5 | -1.4% | 95,200 |
| 2014/09/04 | 1,240 | 1,240 | 1,212 | 1,222 | -31 | -2.5% | 150,000 |
| 2014/09/03 | 1,265 | 1,265 | 1,238.5 | 1,253 | -11 | -0.9% | 279,000 |
| 2014/09/02 | 1,275 | 1,293.5 | 1,260 | 1,264 | -2.5 | -0.2% | 64,200 |
2551～
2600
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
