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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,452 | 1,482 | 1,436 | 1,455 | -18 | -1.2% | 210,700 |
| 2022/11/09 | 1,418 | 1,476 | 1,414 | 1,473 | +63 | +4.5% | 338,600 |
| 2022/11/08 | 1,390 | 1,415 | 1,387 | 1,410 | +24 | +1.7% | 144,300 |
| 2022/11/07 | 1,369 | 1,387 | 1,367 | 1,386 | +32 | +2.4% | 132,200 |
| 2022/11/04 | 1,365 | 1,374 | 1,348 | 1,354 | -41 | -2.9% | 148,500 |
| 2022/11/02 | 1,370 | 1,397 | 1,366 | 1,395 | +34 | +2.5% | 213,900 |
| 2022/11/01 | 1,379 | 1,379 | 1,357 | 1,361 | -19 | -1.4% | 101,900 |
| 2022/10/31 | 1,361 | 1,381 | 1,361 | 1,380 | +28 | +2.1% | 122,800 |
| 2022/10/28 | 1,340 | 1,362 | 1,338 | 1,352 | -16 | -1.2% | 419,000 |
| 2022/10/27 | 1,379 | 1,387 | 1,365 | 1,368 | -11 | -0.8% | 100,900 |
| 2022/10/26 | 1,370 | 1,388 | 1,366 | 1,379 | +24 | +1.8% | 145,500 |
| 2022/10/25 | 1,350 | 1,366 | 1,346 | 1,355 | +21 | +1.6% | 140,900 |
| 2022/10/24 | 1,347 | 1,353 | 1,332 | 1,334 | +1 | +0.1% | 152,800 |
| 2022/10/21 | 1,340 | 1,343 | 1,331 | 1,333 | -7 | -0.5% | 198,000 |
| 2022/10/20 | 1,350 | 1,351 | 1,340 | 1,340 | -22 | -1.6% | 198,400 |
| 2022/10/19 | 1,363 | 1,369 | 1,354 | 1,362 | -21 | -1.5% | 235,800 |
| 2022/10/18 | 1,392 | 1,394 | 1,370 | 1,383 | +12 | +0.9% | 168,500 |
| 2022/10/17 | 1,389 | 1,389 | 1,364 | 1,371 | -33 | -2.4% | 145,700 |
| 2022/10/14 | 1,398 | 1,420 | 1,391 | 1,404 | +31 | +2.3% | 160,800 |
| 2022/10/13 | 1,385 | 1,385 | 1,368 | 1,373 | -22 | -1.6% | 122,600 |
| 2022/10/12 | 1,413 | 1,416 | 1,390 | 1,395 | -21 | -1.5% | 128,500 |
| 2022/10/11 | 1,444 | 1,456 | 1,411 | 1,416 | -57 | -3.9% | 144,700 |
| 2022/10/07 | 1,460 | 1,478 | 1,450 | 1,473 | -12 | -0.8% | 180,500 |
| 2022/10/06 | 1,495 | 1,504 | 1,478 | 1,485 | -15 | -1% | 190,300 |
| 2022/10/05 | 1,517 | 1,528 | 1,492 | 1,500 | +7 | +0.5% | 151,200 |
| 2022/10/04 | 1,481 | 1,497 | 1,480 | 1,493 | +48 | +3.3% | 176,700 |
| 2022/10/03 | 1,425 | 1,448 | 1,409 | 1,445 | +1 | +0.1% | 162,000 |
| 2022/09/30 | 1,454 | 1,468 | 1,439 | 1,444 | -14 | -1% | 181,900 |
| 2022/09/29 | 1,475 | 1,485 | 1,451 | 1,458 | -11 | -0.7% | 176,000 |
| 2022/09/28 | 1,452 | 1,476 | 1,444 | 1,469 | -12 | -0.8% | 277,400 |
| 2022/09/27 | 1,495 | 1,520 | 1,474 | 1,481 | -11 | -0.7% | 200,600 |
| 2022/09/26 | 1,510 | 1,529 | 1,487 | 1,492 | -36 | -2.4% | 155,200 |
| 2022/09/22 | 1,533 | 1,549 | 1,518 | 1,528 | -30 | -1.9% | 99,400 |
| 2022/09/21 | 1,578 | 1,580 | 1,554 | 1,558 | -34 | -2.1% | 78,900 |
| 2022/09/20 | 1,590 | 1,602 | 1,578 | 1,592 | +11 | +0.7% | 115,900 |
| 2022/09/16 | 1,574 | 1,598 | 1,574 | 1,581 | -8 | -0.5% | 93,900 |
| 2022/09/15 | 1,606 | 1,616 | 1,585 | 1,589 | -15 | -0.9% | 80,900 |
| 2022/09/14 | 1,608 | 1,614 | 1,603 | 1,604 | -53 | -3.2% | 142,900 |
| 2022/09/13 | 1,652 | 1,664 | 1,649 | 1,657 | +5 | +0.3% | 104,200 |
| 2022/09/12 | 1,673 | 1,675 | 1,650 | 1,652 | +19 | +1.2% | 130,700 |
| 2022/09/09 | 1,628 | 1,649 | 1,628 | 1,633 | +12 | +0.7% | 174,800 |
| 2022/09/08 | 1,597 | 1,627 | 1,588 | 1,621 | +34 | +2.1% | 182,300 |
| 2022/09/07 | 1,597 | 1,597 | 1,571 | 1,587 | -26 | -1.6% | 121,900 |
| 2022/09/06 | 1,621 | 1,632 | 1,607 | 1,613 | -4 | -0.2% | 95,700 |
| 2022/09/05 | 1,600 | 1,619 | 1,598 | 1,617 | +9 | +0.6% | 102,700 |
| 2022/09/02 | 1,634 | 1,641 | 1,603 | 1,608 | -39 | -2.4% | 162,700 |
| 2022/09/01 | 1,671 | 1,681 | 1,647 | 1,647 | -54 | -3.2% | 156,000 |
| 2022/08/31 | 1,695 | 1,710 | 1,692 | 1,701 | -14 | -0.8% | 140,800 |
| 2022/08/30 | 1,697 | 1,717 | 1,687 | 1,715 | +32 | +1.9% | 130,200 |
| 2022/08/29 | 1,693 | 1,694 | 1,677 | 1,683 | -43 | -2.5% | 187,900 |
651～
700
件表示中 / 4556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 | 177,700円 | +10.2% | +12.2% | 2.93% | 13.37倍 | 1.64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 |
| 東芝テック | 291,800円 | -0.4% | -23.7% | 1.54% | 17.17倍 | 1.43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 | 661,000円 | +1.6% | +1.9% | 2.54% | 12.15倍 | 1.14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 |
| ウシオ電 | 174,200円 | -4.3% | -15.7% | 4.02% | 21.91倍 | 0.77倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| 日清紡ＨＤ | 91,100円 | +2.3% | -11.5% | 3.95% | 7.77倍 | 0.53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
