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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 4588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 | 189,000円 | +10.2% | +12.2% | 2.75% | 14.22倍 | 1.75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 |
| フェローテック | 373,000円 | +3.9% | +1.7% | 3.97% | 10.92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 |
| マイクロニクス | 436,000円 | +23.8% | +8.6% | 1.65% | 18.37倍 | 3.25倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 東芝テック | 294,300円 | -4.7% | -56.4% | 1.53% | - | 1.44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 | 519,000円 | +0.4% | -11.7% | 2.12% | 18.23倍 | 2.27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
