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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,789 | 1,796 | 1,776 | 1,780 | -16 | -0.9% | 100,000 |
| 2025/07/02 | 1,803 | 1,827 | 1,796 | 1,796 | -22 | -1.2% | 89,700 |
| 2025/07/01 | 1,810 | 1,825 | 1,802 | 1,818 | +8 | +0.4% | 116,100 |
| 2025/06/30 | 1,829 | 1,845 | 1,810 | 1,810 | -18 | -1% | 193,100 |
| 2025/06/27 | 1,834 | 1,845 | 1,819 | 1,828 | -8 | -0.4% | 135,100 |
| 2025/06/26 | 1,827 | 1,838 | 1,823 | 1,836 | +12 | +0.7% | 116,200 |
| 2025/06/25 | 1,824 | 1,826 | 1,803 | 1,824 | -6 | -0.3% | 138,600 |
| 2025/06/24 | 1,850 | 1,850 | 1,827 | 1,830 | -1 | -0.1% | 62,300 |
| 2025/06/23 | 1,806 | 1,846 | 1,806 | 1,831 | +6 | +0.3% | 143,300 |
| 2025/06/20 | 1,825 | 1,844 | 1,810 | 1,825 | -30 | -1.6% | 260,400 |
| 2025/06/19 | 1,835 | 1,855 | 1,826 | 1,855 | +17 | +0.9% | 96,500 |
| 2025/06/18 | 1,824 | 1,848 | 1,822 | 1,838 | +15 | +0.8% | 163,200 |
| 2025/06/17 | 1,818 | 1,839 | 1,817 | 1,823 | +10 | +0.6% | 93,100 |
| 2025/06/16 | 1,814 | 1,827 | 1,802 | 1,813 | +27 | +1.5% | 90,300 |
| 2025/06/13 | 1,800 | 1,806 | 1,785 | 1,786 | -25 | -1.4% | 103,000 |
| 2025/06/12 | 1,824 | 1,843 | 1,805 | 1,811 | -25 | -1.4% | 115,200 |
| 2025/06/11 | 1,822 | 1,844 | 1,821 | 1,836 | +24 | +1.3% | 137,000 |
| 2025/06/10 | 1,839 | 1,842 | 1,812 | 1,812 | -33 | -1.8% | 139,400 |
| 2025/06/09 | 1,837 | 1,849 | 1,819 | 1,845 | +31 | +1.7% | 218,300 |
| 2025/06/06 | 1,832 | 1,838 | 1,805 | 1,814 | ±0 | ±0% | 126,900 |
| 2025/06/05 | 1,787 | 1,838 | 1,772 | 1,814 | +19 | +1.1% | 276,100 |
| 2025/06/04 | 1,727 | 1,798 | 1,721 | 1,795 | +82 | +4.8% | 286,400 |
| 2025/06/03 | 1,708 | 1,718 | 1,703 | 1,713 | ±0 | ±0% | 99,800 |
| 2025/06/02 | 1,701 | 1,714 | 1,697 | 1,713 | -2 | -0.1% | 110,200 |
| 2025/05/30 | 1,705 | 1,722 | 1,705 | 1,715 | -9 | -0.5% | 104,000 |
| 2025/05/29 | 1,712 | 1,739 | 1,712 | 1,724 | +8 | +0.5% | 97,200 |
| 2025/05/28 | 1,730 | 1,738 | 1,706 | 1,716 | +11 | +0.6% | 92,800 |
| 2025/05/27 | 1,697 | 1,713 | 1,697 | 1,705 | +5 | +0.3% | 89,200 |
| 2025/05/26 | 1,706 | 1,711 | 1,691 | 1,700 | -13 | -0.8% | 78,800 |
| 2025/05/23 | 1,715 | 1,720 | 1,702 | 1,713 | +4 | +0.2% | 83,600 |
1～
50
件表示中 / 4574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 | 198,600円 | +10.2% | +12.2% | 2.62% | 14.94倍 | 1.84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 |
| メイコー | 751,000円 | +3.0% | +1.3% | 1.20% | 12.69倍 | 1.91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 |
| ＪＶＣＫＷ | 118,500円 | -3.3% | -17.0% | 1.52% | 12.39倍 | 1.39倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 東芝テック | 311,500円 | -0.4% | -23.7% | 1.44% | 18.34倍 | 1.53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 |
| ダイヘン | 706,000円 | +1.6% | +1.9% | 2.38% | 12.98倍 | 1.22倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
市場注目の銘柄
チャート関連のコラム
