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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,514 | 1,539 | 1,511 | 1,539 | +30 | +2% | 107,700 |
| 2022/06/23 | 1,520 | 1,526 | 1,508 | 1,509 | ±0 | ±0% | 164,600 |
| 2022/06/22 | 1,542 | 1,548 | 1,503 | 1,509 | -30 | -1.9% | 194,700 |
| 2022/06/21 | 1,502 | 1,544 | 1,502 | 1,539 | +43 | +2.9% | 215,400 |
| 2022/06/20 | 1,535 | 1,541 | 1,494 | 1,496 | -24 | -1.6% | 413,600 |
| 2022/06/17 | 1,490 | 1,525 | 1,482 | 1,520 | +2 | +0.1% | 222,600 |
| 2022/06/16 | 1,520 | 1,529 | 1,508 | 1,518 | +1 | +0.1% | 115,800 |
| 2022/06/15 | 1,492 | 1,532 | 1,492 | 1,517 | +26 | +1.7% | 181,600 |
| 2022/06/14 | 1,484 | 1,509 | 1,484 | 1,491 | -13 | -0.9% | 223,000 |
| 2022/06/13 | 1,489 | 1,511 | 1,485 | 1,504 | -8 | -0.5% | 163,000 |
| 2022/06/10 | 1,533 | 1,534 | 1,511 | 1,512 | -56 | -3.6% | 311,500 |
| 2022/06/09 | 1,585 | 1,590 | 1,566 | 1,568 | -27 | -1.7% | 223,900 |
| 2022/06/08 | 1,569 | 1,611 | 1,565 | 1,595 | +26 | +1.7% | 241,200 |
| 2022/06/07 | 1,555 | 1,573 | 1,546 | 1,569 | +28 | +1.8% | 125,800 |
| 2022/06/06 | 1,550 | 1,554 | 1,531 | 1,541 | -27 | -1.7% | 89,000 |
| 2022/06/03 | 1,561 | 1,578 | 1,560 | 1,568 | +8 | +0.5% | 89,800 |
| 2022/06/02 | 1,557 | 1,560 | 1,544 | 1,560 | +1 | +0.1% | 96,300 |
| 2022/06/01 | 1,538 | 1,563 | 1,530 | 1,559 | +39 | +2.6% | 160,400 |
| 2022/05/31 | 1,544 | 1,556 | 1,518 | 1,520 | -41 | -2.6% | 315,400 |
| 2022/05/30 | 1,553 | 1,571 | 1,548 | 1,561 | +24 | +1.6% | 339,400 |
| 2022/05/27 | 1,537 | 1,541 | 1,520 | 1,537 | +32 | +2.1% | 151,300 |
| 2022/05/26 | 1,540 | 1,551 | 1,499 | 1,505 | -33 | -2.1% | 201,100 |
| 2022/05/25 | 1,565 | 1,565 | 1,536 | 1,538 | -12 | -0.8% | 228,500 |
| 2022/05/24 | 1,565 | 1,565 | 1,549 | 1,550 | -10 | -0.6% | 147,500 |
| 2022/05/23 | 1,570 | 1,575 | 1,550 | 1,560 | -5 | -0.3% | 156,300 |
| 2022/05/20 | 1,551 | 1,565 | 1,549 | 1,565 | +16 | +1% | 148,300 |
| 2022/05/19 | 1,514 | 1,554 | 1,513 | 1,549 | +27 | +1.8% | 138,000 |
| 2022/05/18 | 1,552 | 1,559 | 1,514 | 1,522 | -39 | -2.5% | 258,500 |
| 2022/05/17 | 1,543 | 1,562 | 1,533 | 1,561 | +21 | +1.4% | 166,000 |
| 2022/05/16 | 1,535 | 1,553 | 1,517 | 1,540 | +32 | +2.1% | 187,300 |
| 2022/05/13 | 1,468 | 1,510 | 1,465 | 1,508 | +45 | +3.1% | 388,200 |
| 2022/05/12 | 1,489 | 1,490 | 1,448 | 1,463 | -30 | -2% | 538,900 |
| 2022/05/11 | 1,466 | 1,507 | 1,450 | 1,493 | -65 | -4.2% | 720,200 |
| 2022/05/10 | 1,555 | 1,568 | 1,533 | 1,558 | -16 | -1% | 248,900 |
| 2022/05/09 | 1,551 | 1,590 | 1,551 | 1,574 | +11 | +0.7% | 276,900 |
| 2022/05/06 | 1,540 | 1,568 | 1,532 | 1,563 | +38 | +2.5% | 309,300 |
| 2022/05/02 | 1,548 | 1,552 | 1,506 | 1,525 | -37 | -2.4% | 268,600 |
| 2022/04/28 | 1,515 | 1,562 | 1,515 | 1,562 | +53 | +3.5% | 166,000 |
| 2022/04/27 | 1,475 | 1,518 | 1,469 | 1,509 | +11 | +0.7% | 330,200 |
| 2022/04/26 | 1,486 | 1,502 | 1,482 | 1,498 | +20 | +1.4% | 129,600 |
| 2022/04/25 | 1,479 | 1,492 | 1,468 | 1,478 | -31 | -2.1% | 225,800 |
| 2022/04/22 | 1,533 | 1,539 | 1,497 | 1,509 | -24 | -1.6% | 278,500 |
| 2022/04/21 | 1,516 | 1,536 | 1,516 | 1,533 | +17 | +1.1% | 196,000 |
| 2022/04/20 | 1,504 | 1,520 | 1,502 | 1,516 | +34 | +2.3% | 199,700 |
| 2022/04/19 | 1,475 | 1,483 | 1,471 | 1,482 | +14 | +1% | 140,800 |
| 2022/04/18 | 1,470 | 1,471 | 1,445 | 1,468 | -14 | -0.9% | 202,100 |
| 2022/04/15 | 1,481 | 1,497 | 1,473 | 1,482 | -22 | -1.5% | 123,000 |
| 2022/04/14 | 1,498 | 1,510 | 1,496 | 1,504 | +11 | +0.7% | 83,700 |
| 2022/04/13 | 1,483 | 1,497 | 1,477 | 1,493 | +17 | +1.2% | 240,000 |
| 2022/04/12 | 1,468 | 1,481 | 1,466 | 1,476 | +8 | +0.5% | 276,900 |
701～
750
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 | 164,700円 | +8.9% | +4.0% | 2.91% | 13.03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 |
| 航空電 | 228,500円 | +8.3% | +17.9% | 2.63% | 11.85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 | 619,300円 | -49.7% | - | 0.00% | 3.15倍 | 0.97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 | 262,100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 | 85,300円 | +2.3% | -11.5% | 4.22% | 7.28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
