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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 1,347 | 1,366 | 1,346 | 1,363 | +18 | +1.3% | 366,200 |
| 2022/01/27 | 1,368 | 1,369 | 1,341 | 1,345 | -34 | -2.5% | 462,400 |
| 2022/01/26 | 1,394 | 1,399 | 1,379 | 1,379 | -15 | -1.1% | 281,000 |
| 2022/01/25 | 1,391 | 1,396 | 1,386 | 1,394 | -6 | -0.4% | 299,600 |
| 2022/01/24 | 1,380 | 1,403 | 1,361 | 1,400 | -10 | -0.7% | 577,400 |
| 2022/01/21 | 1,415 | 1,423 | 1,403 | 1,410 | -26 | -1.8% | 441,100 |
| 2022/01/20 | 1,409 | 1,445 | 1,408 | 1,436 | +21 | +1.5% | 348,200 |
| 2022/01/19 | 1,432 | 1,436 | 1,415 | 1,415 | -42 | -2.9% | 473,300 |
| 2022/01/18 | 1,467 | 1,474 | 1,453 | 1,457 | -13 | -0.9% | 301,100 |
| 2022/01/17 | 1,463 | 1,480 | 1,451 | 1,470 | +2 | +0.1% | 225,900 |
| 2022/01/14 | 1,494 | 1,494 | 1,466 | 1,468 | -43 | -2.8% | 484,200 |
| 2022/01/13 | 1,529 | 1,529 | 1,510 | 1,511 | -10 | -0.7% | 148,100 |
| 2022/01/12 | 1,506 | 1,526 | 1,499 | 1,521 | +24 | +1.6% | 170,300 |
| 2022/01/11 | 1,501 | 1,508 | 1,488 | 1,497 | -3 | -0.2% | 243,700 |
| 2022/01/07 | 1,510 | 1,515 | 1,498 | 1,500 | ±0 | ±0% | 235,100 |
| 2022/01/06 | 1,497 | 1,506 | 1,495 | 1,500 | -14 | -0.9% | 311,300 |
| 2022/01/05 | 1,522 | 1,526 | 1,514 | 1,514 | -8 | -0.5% | 276,900 |
| 2022/01/04 | 1,528 | 1,528 | 1,505 | 1,522 | +9 | +0.6% | 205,000 |
| 2021/12/30 | 1,521 | 1,523 | 1,508 | 1,513 | -11 | -0.7% | 207,600 |
| 2021/12/29 | 1,517 | 1,533 | 1,509 | 1,524 | +15 | +1% | 166,200 |
| 2021/12/28 | 1,483 | 1,509 | 1,474 | 1,509 | +33 | +2.2% | 215,100 |
| 2021/12/27 | 1,493 | 1,500 | 1,475 | 1,476 | -21 | -1.4% | 157,700 |
| 2021/12/24 | 1,502 | 1,515 | 1,494 | 1,497 | +7 | +0.5% | 160,400 |
| 2021/12/23 | 1,490 | 1,492 | 1,481 | 1,490 | +17 | +1.2% | 124,500 |
| 2021/12/22 | 1,487 | 1,487 | 1,471 | 1,473 | -8 | -0.5% | 172,400 |
| 2021/12/21 | 1,459 | 1,481 | 1,456 | 1,481 | +30 | +2.1% | 255,400 |
| 2021/12/20 | 1,480 | 1,482 | 1,444 | 1,451 | -45 | -3% | 317,000 |
| 2021/12/17 | 1,483 | 1,497 | 1,479 | 1,496 | +14 | +0.9% | 262,500 |
| 2021/12/16 | 1,478 | 1,491 | 1,474 | 1,482 | -16 | -1.1% | 272,700 |
| 2021/12/15 | 1,488 | 1,520 | 1,487 | 1,498 | +16 | +1.1% | 263,900 |
| 2021/12/14 | 1,460 | 1,482 | 1,447 | 1,482 | +10 | +0.7% | 276,700 |
| 2021/12/13 | 1,467 | 1,473 | 1,445 | 1,472 | +5 | +0.3% | 267,500 |
| 2021/12/10 | 1,480 | 1,481 | 1,461 | 1,467 | -13 | -0.9% | 293,800 |
| 2021/12/09 | 1,479 | 1,487 | 1,475 | 1,480 | +1 | +0.1% | 396,700 |
| 2021/12/08 | 1,472 | 1,492 | 1,467 | 1,479 | +8 | +0.5% | 345,400 |
| 2021/12/07 | 1,404 | 1,473 | 1,404 | 1,471 | +55 | +3.9% | 248,500 |
| 2021/12/06 | 1,386 | 1,430 | 1,386 | 1,416 | +40 | +2.9% | 438,100 |
| 2021/12/03 | 1,352 | 1,376 | 1,340 | 1,376 | +32 | +2.4% | 248,900 |
| 2021/12/02 | 1,317 | 1,357 | 1,310 | 1,344 | +14 | +1.1% | 341,900 |
| 2021/12/01 | 1,330 | 1,337 | 1,310 | 1,330 | +5 | +0.4% | 318,300 |
| 2021/11/30 | 1,331 | 1,354 | 1,325 | 1,325 | -13 | -1% | 558,700 |
| 2021/11/29 | 1,352 | 1,377 | 1,337 | 1,338 | -33 | -2.4% | 265,400 |
| 2021/11/26 | 1,385 | 1,388 | 1,363 | 1,371 | -38 | -2.7% | 298,700 |
| 2021/11/25 | 1,414 | 1,422 | 1,404 | 1,409 | -25 | -1.7% | 248,400 |
| 2021/11/24 | 1,451 | 1,462 | 1,432 | 1,434 | -35 | -2.4% | 310,000 |
| 2021/11/22 | 1,462 | 1,472 | 1,454 | 1,469 | -10 | -0.7% | 226,100 |
| 2021/11/19 | 1,485 | 1,493 | 1,470 | 1,479 | -16 | -1.1% | 263,600 |
| 2021/11/18 | 1,509 | 1,511 | 1,481 | 1,495 | -17 | -1.1% | 316,400 |
| 2021/11/17 | 1,535 | 1,544 | 1,505 | 1,512 | -60 | -3.8% | 372,400 |
| 2021/11/16 | 1,569 | 1,582 | 1,562 | 1,572 | +17 | +1.1% | 217,800 |
801～
850
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
