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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,719 | 1,724 | 1,704 | 1,709 | -4 | -0.2% | 103,400 |
| 2025/05/21 | 1,726 | 1,735 | 1,708 | 1,713 | +6 | +0.4% | 107,700 |
| 2025/05/20 | 1,718 | 1,730 | 1,700 | 1,707 | -39 | -2.2% | 138,900 |
| 2025/05/19 | 1,748 | 1,766 | 1,723 | 1,746 | +16 | +0.9% | 133,300 |
| 2025/05/16 | 1,713 | 1,772 | 1,713 | 1,730 | -23 | -1.3% | 280,600 |
| 2025/05/15 | 1,752 | 1,764 | 1,745 | 1,753 | -25 | -1.4% | 175,000 |
| 2025/05/14 | 1,746 | 1,787 | 1,745 | 1,778 | +12 | +0.7% | 276,000 |
| 2025/05/13 | 1,763 | 1,772 | 1,754 | 1,766 | +9 | +0.5% | 129,900 |
| 2025/05/12 | 1,733 | 1,761 | 1,733 | 1,757 | +31 | +1.8% | 172,700 |
| 2025/05/09 | 1,706 | 1,740 | 1,699 | 1,726 | +23 | +1.4% | 161,300 |
| 2025/05/08 | 1,644 | 1,710 | 1,622 | 1,703 | +46 | +2.8% | 229,200 |
| 2025/05/07 | 1,654 | 1,679 | 1,640 | 1,657 | +14 | +0.9% | 153,800 |
| 2025/05/02 | 1,663 | 1,664 | 1,633 | 1,643 | -19 | -1.1% | 121,100 |
| 2025/05/01 | 1,660 | 1,669 | 1,653 | 1,662 | -16 | -1% | 85,200 |
| 2025/04/30 | 1,679 | 1,679 | 1,659 | 1,678 | +6 | +0.4% | 131,900 |
| 2025/04/28 | 1,677 | 1,687 | 1,672 | 1,672 | +2 | +0.1% | 98,300 |
| 2025/04/25 | 1,669 | 1,683 | 1,656 | 1,670 | ±0 | ±0% | 103,800 |
| 2025/04/24 | 1,711 | 1,718 | 1,667 | 1,670 | -41 | -2.4% | 116,400 |
| 2025/04/23 | 1,680 | 1,720 | 1,679 | 1,711 | +49 | +2.9% | 273,200 |
| 2025/04/22 | 1,665 | 1,698 | 1,652 | 1,662 | -1 | -0.1% | 153,500 |
| 2025/04/21 | 1,644 | 1,672 | 1,642 | 1,663 | +14 | +0.8% | 109,300 |
| 2025/04/18 | 1,619 | 1,653 | 1,619 | 1,649 | +37 | +2.3% | 99,900 |
| 2025/04/17 | 1,607 | 1,631 | 1,606 | 1,612 | +3 | +0.2% | 143,900 |
| 2025/04/16 | 1,620 | 1,620 | 1,597 | 1,609 | +24 | +1.5% | 103,800 |
| 2025/04/15 | 1,589 | 1,591 | 1,577 | 1,585 | -3 | -0.2% | 80,900 |
| 2025/04/14 | 1,598 | 1,613 | 1,587 | 1,588 | -3 | -0.2% | 96,600 |
| 2025/04/11 | 1,546 | 1,595 | 1,521 | 1,591 | +5 | +0.3% | 164,400 |
| 2025/04/10 | 1,603 | 1,612 | 1,569 | 1,586 | +81 | +5.4% | 226,900 |
| 2025/04/09 | 1,511 | 1,523 | 1,483 | 1,505 | -8 | -0.5% | 329,400 |
| 2025/04/08 | 1,542 | 1,546 | 1,499 | 1,513 | +9 | +0.6% | 240,000 |
| 2025/04/07 | 1,488 | 1,526 | 1,468 | 1,504 | -81 | -5.1% | 203,100 |
| 2025/04/04 | 1,598 | 1,598 | 1,558 | 1,585 | -28 | -1.7% | 225,600 |
| 2025/04/03 | 1,604 | 1,620 | 1,595 | 1,613 | -31 | -1.9% | 148,700 |
| 2025/04/02 | 1,653 | 1,661 | 1,638 | 1,644 | -2 | -0.1% | 133,300 |
| 2025/04/01 | 1,661 | 1,672 | 1,642 | 1,646 | -7 | -0.4% | 108,700 |
| 2025/03/31 | 1,670 | 1,672 | 1,644 | 1,653 | -26 | -1.5% | 174,500 |
| 2025/03/28 | 1,679 | 1,687 | 1,666 | 1,679 | -24 | -1.4% | 110,000 |
| 2025/03/27 | 1,713 | 1,719 | 1,691 | 1,703 | +3 | +0.2% | 173,700 |
| 2025/03/26 | 1,680 | 1,708 | 1,672 | 1,700 | +21 | +1.3% | 157,400 |
| 2025/03/25 | 1,676 | 1,694 | 1,673 | 1,679 | +8 | +0.5% | 104,400 |
| 2025/03/24 | 1,705 | 1,705 | 1,666 | 1,671 | -31 | -1.8% | 110,300 |
| 2025/03/21 | 1,688 | 1,725 | 1,688 | 1,702 | -6 | -0.4% | 143,300 |
| 2025/03/19 | 1,719 | 1,727 | 1,707 | 1,708 | +19 | +1.1% | 157,400 |
| 2025/03/18 | 1,703 | 1,707 | 1,686 | 1,689 | -11 | -0.6% | 122,600 |
| 2025/03/17 | 1,707 | 1,713 | 1,696 | 1,700 | +7 | +0.4% | 124,700 |
| 2025/03/14 | 1,695 | 1,699 | 1,681 | 1,693 | -3 | -0.2% | 179,800 |
| 2025/03/13 | 1,684 | 1,708 | 1,677 | 1,696 | +16 | +1% | 180,900 |
| 2025/03/12 | 1,686 | 1,695 | 1,666 | 1,680 | -20 | -1.2% | 273,000 |
| 2025/03/11 | 1,703 | 1,714 | 1,688 | 1,700 | -15 | -0.9% | 164,200 |
| 2025/03/10 | 1,703 | 1,731 | 1,699 | 1,715 | +34 | +2% | 268,700 |
51～
100
件表示中 / 4574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 | 198,600円 | +10.2% | +12.2% | 2.62% | 14.94倍 | 1.84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 |
| メイコー | 751,000円 | +3.0% | +1.3% | 1.20% | 12.69倍 | 1.91倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| ＪＶＣＫＷ | 118,500円 | -3.3% | -17.0% | 1.52% | 12.39倍 | 1.39倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 東芝テック | 311,500円 | -0.4% | -23.7% | 1.44% | 18.34倍 | 1.53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 |
| ダイヘン | 706,000円 | +1.6% | +1.9% | 2.38% | 12.98倍 | 1.22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
