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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,660 | 1,669 | 1,653 | 1,662 | -16 | -1% | 85,200 |
| 2025/04/30 | 1,679 | 1,679 | 1,659 | 1,678 | +6 | +0.4% | 131,900 |
| 2025/04/28 | 1,677 | 1,687 | 1,672 | 1,672 | +2 | +0.1% | 98,300 |
| 2025/04/25 | 1,669 | 1,683 | 1,656 | 1,670 | ±0 | ±0% | 103,800 |
| 2025/04/24 | 1,711 | 1,718 | 1,667 | 1,670 | -41 | -2.4% | 116,400 |
| 2025/04/23 | 1,680 | 1,720 | 1,679 | 1,711 | +49 | +2.9% | 273,200 |
| 2025/04/22 | 1,665 | 1,698 | 1,652 | 1,662 | -1 | -0.1% | 153,500 |
| 2025/04/21 | 1,644 | 1,672 | 1,642 | 1,663 | +14 | +0.8% | 109,300 |
| 2025/04/18 | 1,619 | 1,653 | 1,619 | 1,649 | +37 | +2.3% | 99,900 |
| 2025/04/17 | 1,607 | 1,631 | 1,606 | 1,612 | +3 | +0.2% | 143,900 |
| 2025/04/16 | 1,620 | 1,620 | 1,597 | 1,609 | +24 | +1.5% | 103,800 |
| 2025/04/15 | 1,589 | 1,591 | 1,577 | 1,585 | -3 | -0.2% | 80,900 |
| 2025/04/14 | 1,598 | 1,613 | 1,587 | 1,588 | -3 | -0.2% | 96,600 |
| 2025/04/11 | 1,546 | 1,595 | 1,521 | 1,591 | +5 | +0.3% | 164,400 |
| 2025/04/10 | 1,603 | 1,612 | 1,569 | 1,586 | +81 | +5.4% | 226,900 |
| 2025/04/09 | 1,511 | 1,523 | 1,483 | 1,505 | -8 | -0.5% | 329,400 |
| 2025/04/08 | 1,542 | 1,546 | 1,499 | 1,513 | +9 | +0.6% | 240,000 |
| 2025/04/07 | 1,488 | 1,526 | 1,468 | 1,504 | -81 | -5.1% | 203,100 |
| 2025/04/04 | 1,598 | 1,598 | 1,558 | 1,585 | -28 | -1.7% | 225,600 |
| 2025/04/03 | 1,604 | 1,620 | 1,595 | 1,613 | -31 | -1.9% | 148,700 |
| 2025/04/02 | 1,653 | 1,661 | 1,638 | 1,644 | -2 | -0.1% | 133,300 |
| 2025/04/01 | 1,661 | 1,672 | 1,642 | 1,646 | -7 | -0.4% | 108,700 |
| 2025/03/31 | 1,670 | 1,672 | 1,644 | 1,653 | -26 | -1.5% | 174,500 |
| 2025/03/28 | 1,679 | 1,687 | 1,666 | 1,679 | -24 | -1.4% | 110,000 |
| 2025/03/27 | 1,713 | 1,719 | 1,691 | 1,703 | +3 | +0.2% | 173,700 |
| 2025/03/26 | 1,680 | 1,708 | 1,672 | 1,700 | +21 | +1.3% | 157,400 |
| 2025/03/25 | 1,676 | 1,694 | 1,673 | 1,679 | +8 | +0.5% | 104,400 |
| 2025/03/24 | 1,705 | 1,705 | 1,666 | 1,671 | -31 | -1.8% | 110,300 |
| 2025/03/21 | 1,688 | 1,725 | 1,688 | 1,702 | -6 | -0.4% | 143,300 |
| 2025/03/19 | 1,719 | 1,727 | 1,707 | 1,708 | +19 | +1.1% | 157,400 |
| 2025/03/18 | 1,703 | 1,707 | 1,686 | 1,689 | -11 | -0.6% | 122,600 |
| 2025/03/17 | 1,707 | 1,713 | 1,696 | 1,700 | +7 | +0.4% | 124,700 |
| 2025/03/14 | 1,695 | 1,699 | 1,681 | 1,693 | -3 | -0.2% | 179,800 |
| 2025/03/13 | 1,684 | 1,708 | 1,677 | 1,696 | +16 | +1% | 180,900 |
| 2025/03/12 | 1,686 | 1,695 | 1,666 | 1,680 | -20 | -1.2% | 273,000 |
| 2025/03/11 | 1,703 | 1,714 | 1,688 | 1,700 | -15 | -0.9% | 164,200 |
| 2025/03/10 | 1,703 | 1,731 | 1,699 | 1,715 | +34 | +2% | 268,700 |
| 2025/03/07 | 1,641 | 1,693 | 1,630 | 1,681 | +17 | +1% | 167,500 |
| 2025/03/06 | 1,667 | 1,672 | 1,657 | 1,664 | +7 | +0.4% | 121,200 |
| 2025/03/05 | 1,660 | 1,663 | 1,646 | 1,657 | +10 | +0.6% | 101,100 |
| 2025/03/04 | 1,656 | 1,666 | 1,639 | 1,647 | -6 | -0.4% | 141,000 |
| 2025/03/03 | 1,645 | 1,667 | 1,643 | 1,653 | +3 | +0.2% | 134,800 |
| 2025/02/28 | 1,620 | 1,650 | 1,611 | 1,650 | +19 | +1.2% | 278,400 |
| 2025/02/27 | 1,621 | 1,634 | 1,611 | 1,631 | +1 | +0.1% | 91,100 |
| 2025/02/26 | 1,626 | 1,631 | 1,613 | 1,630 | -5 | -0.3% | 104,300 |
| 2025/02/25 | 1,610 | 1,640 | 1,607 | 1,635 | +3 | +0.2% | 136,600 |
| 2025/02/21 | 1,601 | 1,634 | 1,586 | 1,632 | +27 | +1.7% | 130,100 |
| 2025/02/20 | 1,645 | 1,645 | 1,579 | 1,605 | -41 | -2.5% | 221,700 |
| 2025/02/19 | 1,659 | 1,659 | 1,641 | 1,646 | -13 | -0.8% | 90,500 |
| 2025/02/18 | 1,659 | 1,694 | 1,646 | 1,659 | +16 | +1% | 185,000 |
1～
50
件表示中 / 4511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 | 164,300円 | +8.9% | +4.0% | 2.92% | 13.00倍 | 1.63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 | 610,400円 | -49.7% | - | 0.00% | 3.10倍 | 0.95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 |
| 東芝テック | 264,600円 | +4.4% | +36.3% | 1.70% | 5.84倍 | 1.33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 |
| 日清紡ＨＤ | 86,600円 | +2.3% | -11.5% | 4.16% | 7.39倍 | 0.51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 |
| 三井ハイテ | 70,400円 | +7.0% | -26.2% | 2.56% | 14.29倍 | 1.17倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
市場注目の銘柄
チャート関連のコラム
