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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,300 | 1,323 | 1,297 | 1,322 | +29 | +2.2% | 107,600 |
| 2023/02/24 | 1,289 | 1,298 | 1,286 | 1,293 | +4 | +0.3% | 100,600 |
| 2023/02/22 | 1,303 | 1,306 | 1,287 | 1,289 | -23 | -1.8% | 135,100 |
| 2023/02/21 | 1,309 | 1,315 | 1,304 | 1,312 | +7 | +0.5% | 87,000 |
| 2023/02/20 | 1,312 | 1,312 | 1,292 | 1,305 | -7 | -0.5% | 240,600 |
| 2023/02/17 | 1,305 | 1,314 | 1,302 | 1,312 | ±0 | ±0% | 140,700 |
| 2023/02/16 | 1,317 | 1,318 | 1,305 | 1,312 | -2 | -0.2% | 133,200 |
| 2023/02/15 | 1,323 | 1,323 | 1,303 | 1,314 | ±0 | ±0% | 121,000 |
| 2023/02/14 | 1,313 | 1,317 | 1,305 | 1,314 | +14 | +1.1% | 205,500 |
| 2023/02/13 | 1,320 | 1,323 | 1,300 | 1,300 | -23 | -1.7% | 192,500 |
| 2023/02/10 | 1,310 | 1,323 | 1,308 | 1,323 | +16 | +1.2% | 161,400 |
| 2023/02/09 | 1,307 | 1,311 | 1,287 | 1,307 | -41 | -3% | 368,500 |
| 2023/02/08 | 1,339 | 1,355 | 1,338 | 1,348 | +9 | +0.7% | 97,100 |
| 2023/02/07 | 1,351 | 1,357 | 1,338 | 1,339 | -12 | -0.9% | 86,600 |
| 2023/02/06 | 1,364 | 1,369 | 1,350 | 1,351 | +11 | +0.8% | 86,600 |
| 2023/02/03 | 1,340 | 1,345 | 1,327 | 1,340 | -7 | -0.5% | 115,400 |
| 2023/02/02 | 1,360 | 1,365 | 1,345 | 1,347 | +4 | +0.3% | 102,500 |
| 2023/02/01 | 1,358 | 1,360 | 1,338 | 1,343 | -15 | -1.1% | 157,300 |
| 2023/01/31 | 1,350 | 1,360 | 1,348 | 1,358 | +15 | +1.1% | 132,700 |
| 2023/01/30 | 1,335 | 1,348 | 1,334 | 1,343 | +15 | +1.1% | 197,500 |
| 2023/01/27 | 1,337 | 1,338 | 1,324 | 1,328 | -10 | -0.7% | 135,700 |
| 2023/01/26 | 1,340 | 1,345 | 1,335 | 1,338 | -2 | -0.1% | 81,900 |
| 2023/01/25 | 1,347 | 1,347 | 1,333 | 1,340 | -18 | -1.3% | 136,100 |
| 2023/01/24 | 1,354 | 1,359 | 1,342 | 1,358 | +23 | +1.7% | 75,600 |
| 2023/01/23 | 1,323 | 1,335 | 1,313 | 1,335 | +17 | +1.3% | 134,700 |
| 2023/01/20 | 1,310 | 1,320 | 1,308 | 1,318 | +3 | +0.2% | 97,700 |
| 2023/01/19 | 1,318 | 1,321 | 1,310 | 1,315 | -4 | -0.3% | 84,100 |
| 2023/01/18 | 1,312 | 1,330 | 1,311 | 1,319 | +7 | +0.5% | 92,600 |
| 2023/01/17 | 1,308 | 1,315 | 1,302 | 1,312 | +4 | +0.3% | 135,500 |
| 2023/01/16 | 1,319 | 1,322 | 1,304 | 1,308 | -20 | -1.5% | 104,500 |
| 2023/01/13 | 1,335 | 1,356 | 1,325 | 1,328 | -23 | -1.7% | 90,900 |
| 2023/01/12 | 1,360 | 1,367 | 1,351 | 1,351 | -7 | -0.5% | 52,700 |
| 2023/01/11 | 1,350 | 1,365 | 1,346 | 1,358 | +26 | +2% | 80,600 |
| 2023/01/10 | 1,347 | 1,353 | 1,330 | 1,332 | +8 | +0.6% | 104,000 |
| 2023/01/06 | 1,321 | 1,329 | 1,319 | 1,324 | +2 | +0.2% | 85,200 |
| 2023/01/05 | 1,317 | 1,330 | 1,313 | 1,322 | +2 | +0.2% | 128,100 |
| 2023/01/04 | 1,325 | 1,328 | 1,308 | 1,320 | -30 | -2.2% | 165,400 |
| 2022/12/30 | 1,352 | 1,362 | 1,348 | 1,350 | +3 | +0.2% | 119,500 |
| 2022/12/29 | 1,334 | 1,347 | 1,320 | 1,347 | -8 | -0.6% | 125,200 |
| 2022/12/28 | 1,354 | 1,363 | 1,333 | 1,355 | -9 | -0.7% | 196,700 |
| 2022/12/27 | 1,363 | 1,367 | 1,342 | 1,364 | -6 | -0.4% | 266,600 |
| 2022/12/26 | 1,390 | 1,422 | 1,366 | 1,370 | -15 | -1.1% | 273,200 |
| 2022/12/23 | 1,346 | 1,423 | 1,345 | 1,385 | +65 | +4.9% | 626,800 |
| 2022/12/22 | 1,340 | 1,343 | 1,313 | 1,320 | -13 | -1% | 190,000 |
| 2022/12/21 | 1,350 | 1,357 | 1,329 | 1,333 | -20 | -1.5% | 181,500 |
| 2022/12/20 | 1,396 | 1,396 | 1,341 | 1,353 | -25 | -1.8% | 261,000 |
| 2022/12/19 | 1,380 | 1,389 | 1,374 | 1,378 | -20 | -1.4% | 151,000 |
| 2022/12/16 | 1,400 | 1,401 | 1,393 | 1,398 | -21 | -1.5% | 174,700 |
| 2022/12/15 | 1,432 | 1,432 | 1,417 | 1,419 | -27 | -1.9% | 125,700 |
| 2022/12/14 | 1,427 | 1,448 | 1,422 | 1,446 | +24 | +1.7% | 165,100 |
301～
350
件表示中 / 4278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 | 154,200円 | +8.9% | +4.0% | 3.11% | 13.06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 |
| アンリツ | 120,900円 | +4.6% | +10.5% | 3.31% | 19.19倍 | 1.27倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| サンケン電 | 619,000円 | -14.6% | -47.9% | 0.00% | 747.58倍 | 1.25倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
| 日東工 | 347,500円 | +12.0% | -0.5% | 3.68% | 13.59倍 | 1.21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 |
| ＰＨＣＨＤ | 110,600円 | +1.7% | - | 3.80% | 13.53倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
