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 |
---|---|---|---|---|---|---|---|
2022/05/20 | 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 |
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 |
801~
850
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