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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,754 | 1,777 | 1,744 | 1,771 | +22 | +1.3% | 78,400 |
2023/09/22 | 1,731 | 1,761 | 1,728 | 1,749 | -9 | -0.5% | 133,800 |
2023/09/21 | 1,761 | 1,775 | 1,747 | 1,758 | -11 | -0.6% | 112,700 |
2023/09/20 | 1,811 | 1,811 | 1,767 | 1,769 | -32 | -1.8% | 215,800 |
2023/09/19 | 1,805 | 1,808 | 1,792 | 1,801 | -8 | -0.4% | 97,100 |
2023/09/15 | 1,808 | 1,820 | 1,806 | 1,809 | +2 | +0.1% | 167,600 |
2023/09/14 | 1,805 | 1,814 | 1,788 | 1,807 | +3 | +0.2% | 89,600 |
2023/09/13 | 1,823 | 1,825 | 1,797 | 1,804 | -7 | -0.4% | 120,900 |
2023/09/12 | 1,791 | 1,811 | 1,788 | 1,811 | +20 | +1.1% | 53,200 |
2023/09/11 | 1,786 | 1,807 | 1,782 | 1,791 | +18 | +1% | 137,600 |
2023/09/08 | 1,816 | 1,821 | 1,770 | 1,773 | -43 | -2.4% | 250,200 |
2023/09/07 | 1,840 | 1,840 | 1,805 | 1,816 | +50 | +2.8% | 296,100 |
2023/09/06 | 1,791 | 1,791 | 1,752 | 1,766 | -20 | -1.1% | 155,000 |
2023/09/05 | 1,776 | 1,791 | 1,775 | 1,786 | +11 | +0.6% | 127,800 |
2023/09/04 | 1,755 | 1,781 | 1,753 | 1,775 | +20 | +1.1% | 119,600 |
2023/09/01 | 1,748 | 1,756 | 1,740 | 1,755 | +5 | +0.3% | 123,600 |
2023/08/31 | 1,721 | 1,752 | 1,720 | 1,750 | +28 | +1.6% | 158,500 |
2023/08/30 | 1,706 | 1,722 | 1,697 | 1,722 | +22 | +1.3% | 115,900 |
2023/08/29 | 1,707 | 1,707 | 1,690 | 1,700 | -3 | -0.2% | 72,800 |
2023/08/28 | 1,703 | 1,709 | 1,694 | 1,703 | +12 | +0.7% | 79,100 |
2023/08/25 | 1,695 | 1,698 | 1,682 | 1,691 | -18 | -1.1% | 72,800 |
2023/08/24 | 1,699 | 1,714 | 1,699 | 1,709 | +10 | +0.6% | 78,800 |
2023/08/23 | 1,678 | 1,699 | 1,677 | 1,699 | +12 | +0.7% | 52,800 |
2023/08/22 | 1,685 | 1,687 | 1,673 | 1,687 | +14 | +0.8% | 70,900 |
2023/08/21 | 1,665 | 1,683 | 1,660 | 1,673 | +4 | +0.2% | 96,600 |
2023/08/18 | 1,676 | 1,684 | 1,656 | 1,669 | -7 | -0.4% | 126,600 |
2023/08/17 | 1,691 | 1,691 | 1,670 | 1,676 | -8 | -0.5% | 107,400 |
2023/08/16 | 1,700 | 1,703 | 1,674 | 1,684 | -28 | -1.6% | 241,800 |
2023/08/15 | 1,693 | 1,722 | 1,690 | 1,712 | +19 | +1.1% | 174,100 |
2023/08/14 | 1,704 | 1,723 | 1,682 | 1,693 | -21 | -1.2% | 178,200 |
2023/08/10 | 1,729 | 1,745 | 1,685 | 1,714 | -2 | -0.1% | 339,200 |
2023/08/09 | 1,611 | 1,718 | 1,606 | 1,716 | +211 | +14% | 736,400 |
2023/08/08 | 1,511 | 1,517 | 1,505 | 1,505 | -8 | -0.5% | 127,500 |
2023/08/07 | 1,505 | 1,515 | 1,501 | 1,513 | -5 | -0.3% | 116,800 |
2023/08/04 | 1,504 | 1,520 | 1,498 | 1,518 | +10 | +0.7% | 110,900 |
2023/08/03 | 1,500 | 1,517 | 1,500 | 1,508 | -10 | -0.7% | 154,100 |
2023/08/02 | 1,508 | 1,525 | 1,506 | 1,518 | -1 | -0.1% | 97,100 |
2023/08/01 | 1,524 | 1,530 | 1,517 | 1,519 | -11 | -0.7% | 122,800 |
2023/07/31 | 1,532 | 1,533 | 1,517 | 1,530 | +17 | +1.1% | 113,300 |
2023/07/28 | 1,498 | 1,518 | 1,492 | 1,513 | -2 | -0.1% | 129,700 |
2023/07/27 | 1,504 | 1,515 | 1,496 | 1,515 | +11 | +0.7% | 104,100 |
2023/07/26 | 1,505 | 1,507 | 1,494 | 1,504 | -1 | -0.1% | 81,000 |
2023/07/25 | 1,500 | 1,510 | 1,498 | 1,505 | +6 | +0.4% | 94,700 |
2023/07/24 | 1,497 | 1,508 | 1,494 | 1,499 | +10 | +0.7% | 56,000 |
2023/07/21 | 1,480 | 1,495 | 1,469 | 1,489 | -7 | -0.5% | 129,900 |
2023/07/20 | 1,520 | 1,524 | 1,493 | 1,496 | -19 | -1.3% | 207,300 |
2023/07/19 | 1,507 | 1,516 | 1,499 | 1,515 | +20 | +1.3% | 193,000 |
2023/07/18 | 1,480 | 1,496 | 1,480 | 1,495 | +13 | +0.9% | 91,500 |
2023/07/14 | 1,485 | 1,487 | 1,473 | 1,482 | +10 | +0.7% | 90,900 |
2023/07/13 | 1,477 | 1,477 | 1,462 | 1,472 | +3 | +0.2% | 99,000 |
151~
200
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