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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 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 |
| 2022/12/13 | 1,436 | 1,438 | 1,422 | 1,422 | -2 | -0.1% | 90,800 |
| 2022/12/12 | 1,426 | 1,436 | 1,416 | 1,424 | -26 | -1.8% | 126,900 |
| 2022/12/09 | 1,444 | 1,450 | 1,431 | 1,450 | +27 | +1.9% | 110,600 |
| 2022/12/08 | 1,432 | 1,432 | 1,407 | 1,423 | -9 | -0.6% | 135,400 |
| 2022/12/07 | 1,438 | 1,448 | 1,431 | 1,432 | -13 | -0.9% | 132,300 |
| 2022/12/06 | 1,419 | 1,457 | 1,417 | 1,445 | +16 | +1.1% | 134,400 |
| 2022/12/05 | 1,429 | 1,437 | 1,420 | 1,429 | +1 | +0.1% | 79,500 |
| 2022/12/02 | 1,444 | 1,444 | 1,417 | 1,428 | -26 | -1.8% | 142,500 |
| 2022/12/01 | 1,472 | 1,472 | 1,451 | 1,454 | +2 | +0.1% | 110,500 |
| 2022/11/30 | 1,437 | 1,452 | 1,432 | 1,452 | -5 | -0.3% | 195,300 |
| 2022/11/29 | 1,466 | 1,475 | 1,451 | 1,457 | -39 | -2.6% | 116,300 |
| 2022/11/28 | 1,534 | 1,534 | 1,489 | 1,496 | -30 | -2% | 144,200 |
| 2022/11/25 | 1,543 | 1,547 | 1,524 | 1,526 | -12 | -0.8% | 85,200 |
| 2022/11/24 | 1,528 | 1,544 | 1,521 | 1,538 | +52 | +3.5% | 157,700 |
| 2022/11/22 | 1,476 | 1,506 | 1,471 | 1,486 | -8 | -0.5% | 175,100 |
551～
600
件表示中 / 4513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 | 165,700円 | +8.9% | +4.0% | 2.90% | 13.11倍 | 1.65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 | 227,800円 | +8.3% | +17.9% | 2.63% | 11.81倍 | 1.15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 |
| サンケン電 | 615,800円 | -49.7% | - | 0.00% | 3.13倍 | 0.96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 | 262,200円 | +4.4% | +36.3% | 1.72% | 5.79倍 | 1.32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 | 85,800円 | +2.3% | -11.5% | 4.20% | 7.32倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
