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 |
---|---|---|---|---|---|---|---|
2021/09/28 | 1,820 | 1,832 | 1,801 | 1,825 | -1 | -0.1% | 230,000 |
2021/09/27 | 1,855 | 1,862 | 1,826 | 1,826 | -23 | -1.2% | 143,700 |
2021/09/24 | 1,863 | 1,866 | 1,847 | 1,849 | +21 | +1.1% | 150,100 |
2021/09/22 | 1,857 | 1,860 | 1,828 | 1,828 | -32 | -1.7% | 233,200 |
2021/09/21 | 1,828 | 1,865 | 1,821 | 1,860 | -17 | -0.9% | 251,800 |
2021/09/17 | 1,904 | 1,904 | 1,872 | 1,877 | -11 | -0.6% | 305,600 |
2021/09/16 | 1,903 | 1,903 | 1,882 | 1,888 | +6 | +0.3% | 295,200 |
2021/09/15 | 1,882 | 1,886 | 1,863 | 1,882 | -18 | -0.9% | 300,900 |
2021/09/14 | 1,915 | 1,918 | 1,884 | 1,900 | ±0 | ±0% | 427,200 |
2021/09/13 | 1,932 | 1,932 | 1,885 | 1,900 | -37 | -1.9% | 471,500 |
2021/09/10 | 1,912 | 1,945 | 1,902 | 1,937 | +14 | +0.7% | 444,600 |
2021/09/09 | 1,926 | 1,943 | 1,918 | 1,923 | -15 | -0.8% | 290,900 |
2021/09/08 | 1,920 | 1,938 | 1,904 | 1,938 | +33 | +1.7% | 391,600 |
2021/09/07 | 1,930 | 1,938 | 1,897 | 1,905 | -3 | -0.2% | 427,200 |
2021/09/06 | 1,895 | 1,910 | 1,879 | 1,908 | +38 | +2% | 354,900 |
2021/09/03 | 1,819 | 1,875 | 1,803 | 1,870 | +43 | +2.4% | 498,000 |
2021/09/02 | 1,824 | 1,858 | 1,812 | 1,827 | +20 | +1.1% | 452,100 |
2021/09/01 | 1,769 | 1,808 | 1,764 | 1,807 | +25 | +1.4% | 449,200 |
2021/08/31 | 1,753 | 1,791 | 1,744 | 1,782 | +14 | +0.8% | 437,500 |
2021/08/30 | 1,761 | 1,772 | 1,755 | 1,768 | +9 | +0.5% | 252,100 |
2021/08/27 | 1,761 | 1,772 | 1,747 | 1,759 | +4 | +0.2% | 317,000 |
2021/08/26 | 1,774 | 1,774 | 1,734 | 1,755 | -3 | -0.2% | 317,100 |
2021/08/25 | 1,739 | 1,769 | 1,729 | 1,758 | +45 | +2.6% | 440,900 |
2021/08/24 | 1,718 | 1,722 | 1,705 | 1,713 | +7 | +0.4% | 409,100 |
2021/08/23 | 1,714 | 1,728 | 1,697 | 1,706 | +25 | +1.5% | 444,100 |
2021/08/20 | 1,698 | 1,709 | 1,675 | 1,681 | -15 | -0.9% | 244,600 |
2021/08/19 | 1,686 | 1,706 | 1,684 | 1,696 | -6 | -0.4% | 264,800 |
2021/08/18 | 1,681 | 1,713 | 1,679 | 1,702 | +33 | +2% | 278,200 |
2021/08/17 | 1,695 | 1,695 | 1,666 | 1,669 | -24 | -1.4% | 423,600 |
2021/08/16 | 1,724 | 1,724 | 1,676 | 1,693 | -50 | -2.9% | 446,000 |
2021/08/13 | 1,750 | 1,757 | 1,736 | 1,743 | -14 | -0.8% | 426,100 |
2021/08/12 | 1,810 | 1,811 | 1,757 | 1,757 | -13 | -0.7% | 353,700 |
2021/08/11 | 1,753 | 1,779 | 1,753 | 1,770 | -1 | -0.1% | 365,300 |
2021/08/10 | 1,797 | 1,810 | 1,757 | 1,771 | -40 | -2.2% | 457,000 |
2021/08/06 | 1,820 | 1,827 | 1,780 | 1,811 | -106 | -5.5% | 699,200 |
2021/08/05 | 1,934 | 1,946 | 1,905 | 1,917 | -30 | -1.5% | 161,200 |
2021/08/04 | 1,983 | 1,986 | 1,947 | 1,947 | -15 | -0.8% | 163,000 |
2021/08/03 | 1,980 | 2,000 | 1,959 | 1,962 | -21 | -1.1% | 162,000 |
2021/08/02 | 1,955 | 1,988 | 1,928 | 1,983 | +58 | +3% | 156,200 |
2021/07/30 | 1,930 | 1,934 | 1,908 | 1,925 | -5 | -0.3% | 260,600 |
2021/07/29 | 1,965 | 1,981 | 1,923 | 1,930 | -36 | -1.8% | 339,700 |
2021/07/28 | 1,965 | 1,975 | 1,956 | 1,966 | -14 | -0.7% | 96,800 |
2021/07/27 | 1,979 | 1,985 | 1,968 | 1,980 | -4 | -0.2% | 103,700 |
2021/07/26 | 2,009 | 2,009 | 1,970 | 1,984 | +9 | +0.5% | 128,100 |
2021/07/21 | 1,984 | 1,999 | 1,962 | 1,975 | -5 | -0.3% | 121,800 |
2021/07/20 | 1,960 | 1,992 | 1,944 | 1,980 | -13 | -0.7% | 264,100 |
2021/07/19 | 1,998 | 2,000 | 1,972 | 1,993 | -26 | -1.3% | 199,600 |
2021/07/16 | 2,035 | 2,035 | 2,012 | 2,019 | -33 | -1.6% | 97,400 |
2021/07/15 | 2,097 | 2,099 | 2,045 | 2,052 | -29 | -1.4% | 137,100 |
2021/07/14 | 2,079 | 2,090 | 2,060 | 2,081 | -7 | -0.3% | 143,800 |
901~
950
件表示中 / 4532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 | 171,300円 | +10.2% | +12.2% | 3.04% | 12.89倍 | 1.58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 |
東芝テック | 287,900円 | -0.4% | -23.7% | 1.56% | 16.94倍 | 1.41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 |
ウシオ電 | 173,400円 | -4.3% | -15.7% | 4.04% | 21.81倍 | 0.76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 |
日清紡HD | 91,500円 | +2.3% | -11.5% | 3.93% | 7.81倍 | 0.53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 |
ダイヘン | 598,000円 | +1.6% | +1.9% | 2.81% | 11.00倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム