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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/01/16 | 1,771 | 1,771 | 1,727 | 1,727 | -45 | -2.5% | 103,900 |
| 2024/01/15 | 1,744 | 1,772 | 1,741 | 1,772 | +29 | +1.7% | 157,400 |
| 2024/01/12 | 1,715 | 1,744 | 1,710 | 1,743 | +30 | +1.8% | 187,500 |
| 2024/01/11 | 1,720 | 1,720 | 1,701 | 1,713 | +17 | +1% | 107,800 |
| 2024/01/10 | 1,695 | 1,711 | 1,690 | 1,696 | -4 | -0.2% | 123,600 |
| 2024/01/09 | 1,701 | 1,729 | 1,696 | 1,700 | +1 | +0.1% | 124,100 |
| 2024/01/05 | 1,713 | 1,734 | 1,695 | 1,699 | -10 | -0.6% | 203,700 |
| 2024/01/04 | 1,700 | 1,723 | 1,688 | 1,709 | -47 | -2.7% | 170,600 |
| 2023/12/29 | 1,721 | 1,760 | 1,721 | 1,756 | +21 | +1.2% | 134,900 |
| 2023/12/28 | 1,707 | 1,744 | 1,706 | 1,735 | +28 | +1.6% | 141,600 |
| 2023/12/27 | 1,683 | 1,717 | 1,679 | 1,707 | +31 | +1.8% | 184,600 |
| 2023/12/26 | 1,650 | 1,683 | 1,645 | 1,676 | +34 | +2.1% | 159,600 |
| 2023/12/25 | 1,666 | 1,673 | 1,642 | 1,642 | -24 | -1.4% | 95,200 |
| 2023/12/22 | 1,643 | 1,668 | 1,642 | 1,666 | -3 | -0.2% | 137,700 |
| 2023/12/21 | 1,705 | 1,713 | 1,669 | 1,669 | -66 | -3.8% | 209,100 |
| 2023/12/20 | 1,749 | 1,767 | 1,734 | 1,735 | -41 | -2.3% | 392,100 |
| 2023/12/19 | 1,800 | 1,804 | 1,751 | 1,776 | -20 | -1.1% | 225,200 |
| 2023/12/18 | 1,790 | 1,803 | 1,780 | 1,796 | +11 | +0.6% | 207,300 |
| 2023/12/15 | 1,796 | 1,820 | 1,778 | 1,785 | +2 | +0.1% | 281,700 |
| 2023/12/14 | 1,779 | 1,798 | 1,773 | 1,783 | +17 | +1% | 187,600 |
| 2023/12/13 | 1,767 | 1,780 | 1,762 | 1,766 | +19 | +1.1% | 200,800 |
| 2023/12/12 | 1,760 | 1,773 | 1,747 | 1,747 | -1 | -0.1% | 165,900 |
| 2023/12/11 | 1,707 | 1,757 | 1,706 | 1,748 | +59 | +3.5% | 329,800 |
| 2023/12/08 | 1,681 | 1,692 | 1,677 | 1,689 | +29 | +1.7% | 264,100 |
51～
100
件表示中 / 4271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 | 154,100円 | +12.3% | +8.1% | 2.86% | 14.94倍 | 1.46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 |
| 日東工 | 405,000円 | +7.7% | +27.0% | 5.09% | 19.69倍 | 1.48倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 能美防 | 246,900円 | +7.8% | +9.3% | 1.86% | 20.61倍 | 1.29倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| ＰＨＣＨＤ | 111,700円 | -0.7% | - | 4.83% | - | 0.96倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| メイコー | 521,000円 | +3.4% | +3.5% | 1.09% | 14.87倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
