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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,540 | 1,550 | 1,531 | 1,544 | -6 | -0.4% | 127,300 |
| 2024/03/28 | 1,575 | 1,590 | 1,544 | 1,550 | -51 | -3.2% | 119,500 |
| 2024/03/27 | 1,608 | 1,635 | 1,600 | 1,601 | +32 | +2% | 300,900 |
| 2024/03/26 | 1,555 | 1,580 | 1,554 | 1,569 | +9 | +0.6% | 104,400 |
| 2024/03/25 | 1,566 | 1,574 | 1,553 | 1,560 | -11 | -0.7% | 182,400 |
| 2024/03/22 | 1,590 | 1,591 | 1,569 | 1,571 | +21 | +1.4% | 195,700 |
| 2024/03/21 | 1,559 | 1,574 | 1,550 | 1,550 | +10 | +0.6% | 132,100 |
| 2024/03/19 | 1,552 | 1,555 | 1,537 | 1,540 | -12 | -0.8% | 127,800 |
| 2024/03/18 | 1,546 | 1,559 | 1,546 | 1,552 | +5 | +0.3% | 61,800 |
| 2024/03/15 | 1,553 | 1,567 | 1,546 | 1,547 | +4 | +0.3% | 163,900 |
| 2024/03/14 | 1,530 | 1,553 | 1,528 | 1,543 | +9 | +0.6% | 101,700 |
| 2024/03/13 | 1,558 | 1,560 | 1,529 | 1,534 | -24 | -1.5% | 96,800 |
| 2024/03/12 | 1,535 | 1,559 | 1,526 | 1,558 | +12 | +0.8% | 101,400 |
| 2024/03/11 | 1,556 | 1,559 | 1,539 | 1,546 | -24 | -1.5% | 118,000 |
| 2024/03/08 | 1,551 | 1,585 | 1,547 | 1,570 | +16 | +1% | 141,800 |
| 2024/03/07 | 1,567 | 1,571 | 1,546 | 1,554 | -13 | -0.8% | 171,700 |
| 2024/03/06 | 1,540 | 1,572 | 1,537 | 1,567 | +25 | +1.6% | 200,600 |
| 2024/03/05 | 1,559 | 1,564 | 1,536 | 1,542 | -29 | -1.8% | 189,000 |
| 2024/03/04 | 1,585 | 1,599 | 1,570 | 1,571 | -14 | -0.9% | 251,300 |
| 2024/03/01 | 1,599 | 1,601 | 1,582 | 1,585 | -16 | -1% | 102,400 |
| 2024/02/29 | 1,605 | 1,621 | 1,600 | 1,601 | -10 | -0.6% | 200,200 |
| 2024/02/28 | 1,618 | 1,631 | 1,607 | 1,611 | -13 | -0.8% | 98,500 |
| 2024/02/27 | 1,628 | 1,634 | 1,613 | 1,624 | -4 | -0.2% | 108,000 |
| 2024/02/26 | 1,629 | 1,659 | 1,628 | 1,628 | +7 | +0.4% | 136,400 |
| 2024/02/22 | 1,625 | 1,632 | 1,613 | 1,621 | +4 | +0.2% | 110,300 |
| 2024/02/21 | 1,617 | 1,632 | 1,615 | 1,617 | -6 | -0.4% | 168,200 |
| 2024/02/20 | 1,622 | 1,627 | 1,611 | 1,623 | +10 | +0.6% | 156,600 |
| 2024/02/19 | 1,600 | 1,617 | 1,590 | 1,613 | +12 | +0.7% | 180,600 |
| 2024/02/16 | 1,591 | 1,620 | 1,585 | 1,601 | +39 | +2.5% | 331,000 |
| 2024/02/15 | 1,576 | 1,604 | 1,561 | 1,562 | -94 | -5.7% | 468,500 |
| 2024/02/14 | 1,661 | 1,668 | 1,637 | 1,656 | -20 | -1.2% | 197,300 |
| 2024/02/13 | 1,680 | 1,691 | 1,673 | 1,676 | +17 | +1% | 228,000 |
| 2024/02/09 | 1,666 | 1,668 | 1,651 | 1,659 | -22 | -1.3% | 162,900 |
| 2024/02/08 | 1,681 | 1,694 | 1,667 | 1,681 | -6 | -0.4% | 133,500 |
| 2024/02/07 | 1,690 | 1,702 | 1,684 | 1,687 | -3 | -0.2% | 147,200 |
| 2024/02/06 | 1,708 | 1,713 | 1,690 | 1,690 | -23 | -1.3% | 137,500 |
| 2024/02/05 | 1,705 | 1,722 | 1,705 | 1,713 | +12 | +0.7% | 93,100 |
| 2024/02/02 | 1,706 | 1,715 | 1,699 | 1,701 | -11 | -0.6% | 91,600 |
| 2024/02/01 | 1,712 | 1,725 | 1,707 | 1,712 | -6 | -0.3% | 96,500 |
| 2024/01/31 | 1,717 | 1,727 | 1,699 | 1,718 | -17 | -1% | 129,100 |
| 2024/01/30 | 1,727 | 1,741 | 1,727 | 1,735 | +17 | +1% | 88,300 |
| 2024/01/29 | 1,729 | 1,736 | 1,713 | 1,718 | -11 | -0.6% | 120,800 |
| 2024/01/26 | 1,743 | 1,745 | 1,726 | 1,729 | -39 | -2.2% | 99,200 |
| 2024/01/25 | 1,749 | 1,769 | 1,749 | 1,768 | +19 | +1.1% | 100,000 |
| 2024/01/24 | 1,739 | 1,761 | 1,726 | 1,749 | +10 | +0.6% | 132,300 |
| 2024/01/23 | 1,737 | 1,751 | 1,731 | 1,739 | +21 | +1.2% | 114,400 |
| 2024/01/22 | 1,732 | 1,745 | 1,716 | 1,718 | +9 | +0.5% | 117,700 |
| 2024/01/19 | 1,696 | 1,720 | 1,695 | 1,709 | +17 | +1% | 119,100 |
| 2024/01/18 | 1,706 | 1,716 | 1,690 | 1,692 | -27 | -1.6% | 151,500 |
| 2024/01/17 | 1,723 | 1,739 | 1,714 | 1,719 | -8 | -0.5% | 97,800 |
251～
300
件表示中 / 4495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 | 148,900円 | +8.9% | +4.0% | 3.22% | 11.78倍 | 1.49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 |
| シンフォニア | 473,500円 | +13.0% | +37.7% | 2.01% | 13.36倍 | 1.79倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| メイコー | 488,000円 | +9.8% | +22.7% | 1.64% | 8.52倍 | 1.29倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| ダイヘン | 518,000円 | +8.7% | +4.5% | 3.19% | 10.32倍 | 0.91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 |
| 日清紡ＨＤ | 76,900円 | +2.3% | -11.5% | 4.68% | 6.56倍 | 0.44倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
