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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,879 | 1,915 | 1,872 | 1,904 | +39 | +2.1% | 407,300 |
| 2025/09/12 | 1,848 | 1,875 | 1,848 | 1,865 | +9 | +0.5% | 241,200 |
| 2025/09/11 | 1,842 | 1,856 | 1,834 | 1,856 | +7 | +0.4% | 223,700 |
| 2025/09/10 | 1,850 | 1,860 | 1,846 | 1,849 | +7 | +0.4% | 178,100 |
| 2025/09/09 | 1,857 | 1,882 | 1,841 | 1,842 | -14 | -0.8% | 231,600 |
| 2025/09/08 | 1,846 | 1,856 | 1,832 | 1,856 | +10 | +0.5% | 318,400 |
| 2025/09/05 | 1,850 | 1,862 | 1,839 | 1,846 | -4 | -0.2% | 314,000 |
| 2025/09/04 | 1,835 | 1,857 | 1,829 | 1,850 | +15 | +0.8% | 196,000 |
| 2025/09/03 | 1,840 | 1,855 | 1,835 | 1,835 | -9 | -0.5% | 139,800 |
| 2025/09/02 | 1,845 | 1,864 | 1,841 | 1,844 | +5 | +0.3% | 206,900 |
| 2025/09/01 | 1,847 | 1,865 | 1,819 | 1,839 | -9 | -0.5% | 236,700 |
| 2025/08/29 | 1,842 | 1,866 | 1,829 | 1,848 | +19 | +1% | 306,400 |
| 2025/08/28 | 1,860 | 1,873 | 1,823 | 1,829 | -45 | -2.4% | 296,400 |
| 2025/08/27 | 1,863 | 1,874 | 1,858 | 1,874 | +20 | +1.1% | 215,800 |
| 2025/08/26 | 1,868 | 1,885 | 1,843 | 1,854 | -14 | -0.7% | 363,900 |
| 2025/08/25 | 1,892 | 1,906 | 1,854 | 1,868 | -22 | -1.2% | 489,400 |
| 2025/08/22 | 1,842 | 1,894 | 1,838 | 1,890 | +48 | +2.6% | 455,100 |
| 2025/08/21 | 1,866 | 1,868 | 1,820 | 1,842 | -27 | -1.4% | 287,200 |
| 2025/08/20 | 1,850 | 1,878 | 1,845 | 1,869 | +20 | +1.1% | 373,000 |
| 2025/08/19 | 1,780 | 1,860 | 1,775 | 1,849 | +62 | +3.5% | 913,700 |
| 2025/08/18 | 1,804 | 1,805 | 1,782 | 1,787 | -15 | -0.8% | 845,300 |
| 2025/08/15 | 1,757 | 1,820 | 1,737 | 1,802 | -201 | -10% | 1,828,800 |
| 2025/08/14 | 2,030 | 2,030 | 1,977 | 2,003 | -33 | -1.6% | 328,700 |
| 2025/08/13 | 2,043 | 2,048 | 2,027 | 2,036 | +5 | +0.2% | 124,900 |
| 2025/08/12 | 2,050 | 2,056 | 2,019 | 2,031 | -11 | -0.5% | 161,200 |
| 2025/08/08 | 2,026 | 2,055 | 2,026 | 2,042 | +9 | +0.4% | 157,000 |
| 2025/08/07 | 2,015 | 2,048 | 2,015 | 2,033 | +22 | +1.1% | 124,800 |
| 2025/08/06 | 1,985 | 2,014 | 1,982 | 2,011 | +27 | +1.4% | 160,500 |
| 2025/08/05 | 1,961 | 1,993 | 1,955 | 1,984 | +20 | +1% | 129,700 |
| 2025/08/04 | 1,948 | 1,972 | 1,941 | 1,964 | -22 | -1.1% | 125,700 |
| 2025/08/01 | 1,975 | 1,986 | 1,971 | 1,986 | +23 | +1.2% | 136,200 |
| 2025/07/31 | 1,956 | 1,977 | 1,942 | 1,963 | -1 | -0.1% | 172,100 |
| 2025/07/30 | 1,980 | 1,983 | 1,950 | 1,964 | +15 | +0.8% | 138,800 |
| 2025/07/29 | 1,935 | 1,971 | 1,932 | 1,949 | +16 | +0.8% | 205,700 |
| 2025/07/28 | 1,925 | 1,942 | 1,912 | 1,933 | +28 | +1.5% | 195,300 |
| 2025/07/25 | 1,889 | 1,907 | 1,879 | 1,905 | +21 | +1.1% | 105,400 |
| 2025/07/24 | 1,867 | 1,890 | 1,862 | 1,884 | +23 | +1.2% | 100,900 |
| 2025/07/23 | 1,886 | 1,891 | 1,853 | 1,861 | -2 | -0.1% | 157,700 |
| 2025/07/22 | 1,850 | 1,889 | 1,845 | 1,863 | -6 | -0.3% | 148,800 |
| 2025/07/18 | 1,899 | 1,899 | 1,868 | 1,869 | -47 | -2.5% | 107,300 |
| 2025/07/17 | 1,880 | 1,922 | 1,880 | 1,916 | +33 | +1.8% | 160,400 |
| 2025/07/16 | 1,852 | 1,899 | 1,852 | 1,883 | +29 | +1.6% | 184,800 |
| 2025/07/15 | 1,857 | 1,874 | 1,851 | 1,854 | +28 | +1.5% | 163,700 |
| 2025/07/14 | 1,831 | 1,837 | 1,794 | 1,826 | -11 | -0.6% | 108,100 |
| 2025/07/11 | 1,843 | 1,855 | 1,824 | 1,837 | +11 | +0.6% | 117,100 |
| 2025/07/10 | 1,830 | 1,835 | 1,815 | 1,826 | +9 | +0.5% | 140,300 |
| 2025/07/09 | 1,800 | 1,830 | 1,796 | 1,817 | +24 | +1.3% | 151,000 |
| 2025/07/08 | 1,775 | 1,797 | 1,773 | 1,793 | +16 | +0.9% | 104,800 |
| 2025/07/07 | 1,783 | 1,791 | 1,771 | 1,777 | -3 | -0.2% | 62,400 |
| 2025/07/04 | 1,785 | 1,794 | 1,780 | 1,780 | ±0 | ±0% | 73,300 |
1～
50
件表示中 / 4604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 | 190,400円 | +10.2% | +12.2% | 2.73% | 14.33倍 | 1.76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 |
| 航空電 | 257,200円 | +8.3% | +17.9% | 2.33% | 13.34倍 | 1.30倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| サン電子 | 739,000円 | - | - | - | - | 3.45倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 古野電 | 542,000円 | +0.4% | -11.7% | 2.03% | 19.04倍 | 2.37倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 芝浦メカ | 1,153,000円 | -1.1% | -27.7% | 1.73% | 20.16倍 | 3.20倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
市場注目の銘柄
チャート関連のコラム
