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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
件表示中 / 4587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 | 187,900円 | +10.2% | +12.2% | 2.77% | 14.14倍 | 1.73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 | 252,300円 | +8.3% | +17.9% | 2.38% | 13.08倍 | 1.27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 |
| フェローテック | 371,000円 | +3.9% | +1.7% | 3.99% | 10.86倍 | 0.74倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 東芝テック | 294,600円 | -4.7% | -56.4% | 1.53% | - | 1.45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 |
| 古野電 | 525,000円 | +0.4% | -11.7% | 2.10% | 18.44倍 | 2.30倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
