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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 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 |
| 2022/04/11 | 1,488 | 1,492 | 1,455 | 1,468 | -34 | -2.3% | 290,800 |
| 2022/04/08 | 1,497 | 1,504 | 1,489 | 1,502 | +22 | +1.5% | 176,700 |
| 2022/04/07 | 1,488 | 1,488 | 1,465 | 1,480 | -21 | -1.4% | 217,500 |
| 2022/04/06 | 1,533 | 1,533 | 1,491 | 1,501 | -41 | -2.7% | 176,800 |
| 2022/04/05 | 1,544 | 1,546 | 1,532 | 1,542 | +24 | +1.6% | 149,400 |
| 2022/04/04 | 1,502 | 1,548 | 1,492 | 1,518 | +2 | +0.1% | 180,000 |
| 2022/04/01 | 1,489 | 1,516 | 1,479 | 1,516 | +44 | +3% | 198,500 |
| 2022/03/31 | 1,517 | 1,520 | 1,468 | 1,472 | -53 | -3.5% | 237,500 |
| 2022/03/30 | 1,570 | 1,576 | 1,518 | 1,525 | -54 | -3.4% | 181,900 |
| 2022/03/29 | 1,540 | 1,581 | 1,531 | 1,579 | +50 | +3.3% | 300,200 |
| 2022/03/28 | 1,554 | 1,563 | 1,526 | 1,529 | -16 | -1% | 231,700 |
| 2022/03/25 | 1,574 | 1,574 | 1,538 | 1,545 | -24 | -1.5% | 252,500 |
| 2022/03/24 | 1,529 | 1,574 | 1,529 | 1,569 | +24 | +1.6% | 308,200 |
| 2022/03/23 | 1,553 | 1,561 | 1,530 | 1,545 | -2 | -0.1% | 424,400 |
| 2022/03/22 | 1,571 | 1,585 | 1,541 | 1,547 | +15 | +1% | 524,500 |
| 2022/03/18 | 1,505 | 1,538 | 1,495 | 1,532 | +12 | +0.8% | 968,200 |
| 2022/03/17 | 1,538 | 1,538 | 1,502 | 1,520 | +13 | +0.9% | 329,400 |
| 2022/03/16 | 1,520 | 1,524 | 1,493 | 1,507 | +2 | +0.1% | 268,400 |
| 2022/03/15 | 1,507 | 1,515 | 1,498 | 1,505 | +4 | +0.3% | 176,400 |
| 2022/03/14 | 1,512 | 1,517 | 1,495 | 1,501 | -7 | -0.5% | 237,100 |
| 2022/03/11 | 1,505 | 1,518 | 1,487 | 1,508 | -8 | -0.5% | 301,000 |
| 2022/03/10 | 1,468 | 1,521 | 1,465 | 1,516 | +87 | +6.1% | 227,500 |
| 2022/03/09 | 1,443 | 1,444 | 1,423 | 1,429 | -6 | -0.4% | 367,700 |
| 2022/03/08 | 1,433 | 1,451 | 1,428 | 1,435 | -20 | -1.4% | 356,400 |
| 2022/03/07 | 1,475 | 1,479 | 1,445 | 1,455 | -45 | -3% | 376,900 |
| 2022/03/04 | 1,543 | 1,543 | 1,494 | 1,500 | -32 | -2.1% | 311,900 |
| 2022/03/03 | 1,550 | 1,558 | 1,529 | 1,532 | -1 | -0.1% | 236,800 |
| 2022/03/02 | 1,548 | 1,577 | 1,530 | 1,533 | -47 | -3% | 293,500 |
| 2022/03/01 | 1,575 | 1,594 | 1,575 | 1,580 | +7 | +0.4% | 274,000 |
| 2022/02/28 | 1,547 | 1,573 | 1,533 | 1,573 | +31 | +2% | 300,100 |
| 2022/02/25 | 1,570 | 1,570 | 1,515 | 1,542 | -9 | -0.6% | 387,000 |
| 2022/02/24 | 1,552 | 1,565 | 1,534 | 1,551 | -12 | -0.8% | 447,500 |
| 2022/02/22 | 1,525 | 1,574 | 1,521 | 1,563 | +15 | +1% | 560,700 |
| 2022/02/21 | 1,535 | 1,557 | 1,520 | 1,548 | +13 | +0.8% | 304,400 |
| 2022/02/18 | 1,545 | 1,556 | 1,529 | 1,535 | -8 | -0.5% | 323,200 |
| 2022/02/17 | 1,545 | 1,558 | 1,537 | 1,543 | +4 | +0.3% | 248,400 |
| 2022/02/16 | 1,571 | 1,577 | 1,534 | 1,539 | -14 | -0.9% | 350,400 |
| 2022/02/15 | 1,498 | 1,566 | 1,498 | 1,553 | +46 | +3.1% | 649,800 |
| 2022/02/14 | 1,471 | 1,513 | 1,471 | 1,507 | +8 | +0.5% | 404,400 |
| 2022/02/10 | 1,500 | 1,509 | 1,491 | 1,499 | -3 | -0.2% | 628,100 |
| 2022/02/09 | 1,465 | 1,528 | 1,445 | 1,502 | +125 | +9.1% | 989,000 |
| 2022/02/08 | 1,364 | 1,387 | 1,361 | 1,377 | +12 | +0.9% | 341,600 |
| 2022/02/07 | 1,348 | 1,375 | 1,344 | 1,365 | +22 | +1.6% | 486,700 |
| 2022/02/04 | 1,326 | 1,349 | 1,319 | 1,343 | -1 | -0.1% | 541,700 |
| 2022/02/03 | 1,375 | 1,383 | 1,339 | 1,344 | -53 | -3.8% | 578,300 |
| 2022/02/02 | 1,378 | 1,405 | 1,374 | 1,397 | +16 | +1.2% | 317,200 |
| 2022/02/01 | 1,383 | 1,392 | 1,373 | 1,381 | +3 | +0.2% | 492,100 |
| 2022/01/31 | 1,362 | 1,384 | 1,356 | 1,378 | +15 | +1.1% | 449,100 |
751～
800
件表示中 / 4515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 | 172,600円 | +8.9% | +4.0% | 2.78% | 13.66倍 | 1.72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 |
| ウシオ電 | 177,300円 | -2.5% | -40.9% | 3.95% | 26.61倍 | 0.72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 |
| ダイヘン | 636,000円 | +1.6% | +1.9% | 2.64% | 11.69倍 | 1.10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 |
| 東芝テック | 274,700円 | +4.4% | +36.3% | 1.64% | 6.06倍 | 1.38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 | 87,100円 | +2.3% | -11.5% | 4.13% | 7.43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
