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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 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 |
| 2022/08/26 | 1,720 | 1,736 | 1,720 | 1,726 | +15 | +0.9% | 84,700 |
| 2022/08/25 | 1,724 | 1,730 | 1,702 | 1,711 | -4 | -0.2% | 148,300 |
| 2022/08/24 | 1,697 | 1,725 | 1,694 | 1,715 | +20 | +1.2% | 191,300 |
| 2022/08/23 | 1,712 | 1,718 | 1,693 | 1,695 | -32 | -1.9% | 116,500 |
| 2022/08/22 | 1,764 | 1,765 | 1,721 | 1,727 | -42 | -2.4% | 139,500 |
| 2022/08/19 | 1,768 | 1,788 | 1,760 | 1,769 | +21 | +1.2% | 170,800 |
| 2022/08/18 | 1,735 | 1,748 | 1,730 | 1,748 | +6 | +0.3% | 91,500 |
| 2022/08/17 | 1,746 | 1,746 | 1,730 | 1,742 | +4 | +0.2% | 115,600 |
| 2022/08/16 | 1,755 | 1,755 | 1,735 | 1,738 | -27 | -1.5% | 158,700 |
| 2022/08/15 | 1,743 | 1,767 | 1,743 | 1,765 | +24 | +1.4% | 136,600 |
| 2022/08/12 | 1,728 | 1,750 | 1,711 | 1,741 | +28 | +1.6% | 144,200 |
| 2022/08/10 | 1,706 | 1,721 | 1,692 | 1,713 | -7 | -0.4% | 126,100 |
| 2022/08/09 | 1,741 | 1,753 | 1,713 | 1,720 | -20 | -1.1% | 124,500 |
| 2022/08/08 | 1,729 | 1,748 | 1,723 | 1,740 | -7 | -0.4% | 147,700 |
| 2022/08/05 | 1,688 | 1,751 | 1,661 | 1,747 | +19 | +1.1% | 307,100 |
| 2022/08/04 | 1,732 | 1,733 | 1,720 | 1,728 | +12 | +0.7% | 191,600 |
| 2022/08/03 | 1,703 | 1,724 | 1,699 | 1,716 | +14 | +0.8% | 187,000 |
| 2022/08/02 | 1,680 | 1,703 | 1,668 | 1,702 | +10 | +0.6% | 253,600 |
| 2022/08/01 | 1,698 | 1,702 | 1,682 | 1,692 | -6 | -0.4% | 171,400 |
| 2022/07/29 | 1,705 | 1,714 | 1,694 | 1,698 | -10 | -0.6% | 130,000 |
| 2022/07/28 | 1,700 | 1,713 | 1,688 | 1,708 | +1 | +0.1% | 128,300 |
| 2022/07/27 | 1,699 | 1,714 | 1,693 | 1,707 | -1 | -0.1% | 105,100 |
| 2022/07/26 | 1,697 | 1,714 | 1,686 | 1,708 | +3 | +0.2% | 99,200 |
| 2022/07/25 | 1,715 | 1,722 | 1,681 | 1,705 | -27 | -1.6% | 150,800 |
| 2022/07/22 | 1,705 | 1,735 | 1,703 | 1,732 | +37 | +2.2% | 181,900 |
| 2022/07/21 | 1,679 | 1,695 | 1,668 | 1,695 | +16 | +1% | 133,000 |
| 2022/07/20 | 1,680 | 1,694 | 1,663 | 1,679 | +33 | +2% | 263,400 |
| 2022/07/19 | 1,656 | 1,656 | 1,619 | 1,646 | -14 | -0.8% | 193,600 |
| 2022/07/15 | 1,647 | 1,665 | 1,642 | 1,660 | +16 | +1% | 154,300 |
| 2022/07/14 | 1,628 | 1,644 | 1,613 | 1,644 | +23 | +1.4% | 125,500 |
| 2022/07/13 | 1,617 | 1,630 | 1,614 | 1,621 | +7 | +0.4% | 90,200 |
| 2022/07/12 | 1,621 | 1,621 | 1,597 | 1,614 | -10 | -0.6% | 146,000 |
| 2022/07/11 | 1,615 | 1,625 | 1,603 | 1,624 | +29 | +1.8% | 140,100 |
| 2022/07/08 | 1,580 | 1,610 | 1,565 | 1,595 | +4 | +0.3% | 208,000 |
| 2022/07/07 | 1,575 | 1,592 | 1,567 | 1,591 | +23 | +1.5% | 158,100 |
| 2022/07/06 | 1,544 | 1,569 | 1,542 | 1,568 | +13 | +0.8% | 105,500 |
| 2022/07/05 | 1,563 | 1,573 | 1,540 | 1,555 | -17 | -1.1% | 168,600 |
| 2022/07/04 | 1,548 | 1,572 | 1,543 | 1,572 | +35 | +2.3% | 173,500 |
| 2022/07/01 | 1,519 | 1,538 | 1,519 | 1,537 | +13 | +0.9% | 214,500 |
| 2022/06/30 | 1,530 | 1,541 | 1,522 | 1,524 | +2 | +0.1% | 248,800 |
| 2022/06/29 | 1,490 | 1,526 | 1,485 | 1,522 | +16 | +1.1% | 296,400 |
| 2022/06/28 | 1,534 | 1,537 | 1,500 | 1,506 | -40 | -2.6% | 214,900 |
| 2022/06/27 | 1,556 | 1,556 | 1,540 | 1,546 | +7 | +0.5% | 104,000 |
651～
700
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
