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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,659 | 1,694 | 1,646 | 1,659 | +16 | +1% | 185,000 |
| 2025/02/17 | 1,605 | 1,659 | 1,603 | 1,643 | +22 | +1.4% | 244,300 |
| 2025/02/14 | 1,660 | 1,674 | 1,618 | 1,621 | +81 | +5.3% | 259,200 |
| 2025/02/13 | 1,525 | 1,543 | 1,516 | 1,540 | +30 | +2% | 100,500 |
| 2025/02/12 | 1,515 | 1,522 | 1,493 | 1,510 | +15 | +1% | 109,700 |
| 2025/02/10 | 1,494 | 1,502 | 1,488 | 1,495 | -7 | -0.5% | 93,600 |
| 2025/02/07 | 1,475 | 1,502 | 1,471 | 1,502 | +15 | +1% | 122,900 |
| 2025/02/06 | 1,470 | 1,487 | 1,468 | 1,487 | +20 | +1.4% | 120,800 |
| 2025/02/05 | 1,463 | 1,472 | 1,460 | 1,467 | +8 | +0.5% | 224,100 |
| 2025/02/04 | 1,485 | 1,485 | 1,454 | 1,459 | -9 | -0.6% | 138,500 |
| 2025/02/03 | 1,484 | 1,489 | 1,455 | 1,468 | -28 | -1.9% | 149,600 |
| 2025/01/31 | 1,501 | 1,504 | 1,489 | 1,496 | -5 | -0.3% | 100,400 |
| 2025/01/30 | 1,490 | 1,503 | 1,489 | 1,501 | +6 | +0.4% | 132,800 |
| 2025/01/29 | 1,490 | 1,501 | 1,483 | 1,495 | +5 | +0.3% | 240,200 |
| 2025/01/28 | 1,470 | 1,492 | 1,470 | 1,490 | +10 | +0.7% | 198,500 |
| 2025/01/27 | 1,483 | 1,486 | 1,466 | 1,480 | +8 | +0.5% | 79,900 |
| 2025/01/24 | 1,466 | 1,487 | 1,461 | 1,472 | +11 | +0.8% | 90,000 |
| 2025/01/23 | 1,457 | 1,467 | 1,453 | 1,461 | -9 | -0.6% | 68,600 |
| 2025/01/22 | 1,460 | 1,472 | 1,458 | 1,470 | +7 | +0.5% | 89,000 |
| 2025/01/21 | 1,460 | 1,463 | 1,449 | 1,463 | +13 | +0.9% | 79,900 |
| 2025/01/20 | 1,435 | 1,460 | 1,427 | 1,450 | +15 | +1% | 172,100 |
| 2025/01/17 | 1,441 | 1,441 | 1,422 | 1,435 | -11 | -0.8% | 84,700 |
| 2025/01/16 | 1,435 | 1,455 | 1,435 | 1,446 | +14 | +1% | 146,300 |
| 2025/01/15 | 1,429 | 1,438 | 1,421 | 1,432 | +6 | +0.4% | 94,200 |
| 2025/01/14 | 1,431 | 1,443 | 1,426 | 1,426 | -20 | -1.4% | 111,900 |
| 2025/01/10 | 1,444 | 1,457 | 1,437 | 1,446 | -7 | -0.5% | 103,600 |
| 2025/01/09 | 1,455 | 1,463 | 1,450 | 1,453 | -10 | -0.7% | 102,200 |
| 2025/01/08 | 1,463 | 1,474 | 1,462 | 1,463 | -12 | -0.8% | 92,600 |
| 2025/01/07 | 1,478 | 1,478 | 1,460 | 1,475 | -7 | -0.5% | 123,200 |
| 2025/01/06 | 1,486 | 1,491 | 1,467 | 1,482 | -8 | -0.5% | 140,900 |
| 2024/12/30 | 1,491 | 1,500 | 1,485 | 1,490 | +3 | +0.2% | 87,500 |
| 2024/12/27 | 1,475 | 1,492 | 1,471 | 1,487 | +13 | +0.9% | 86,300 |
| 2024/12/26 | 1,465 | 1,479 | 1,465 | 1,474 | +10 | +0.7% | 85,700 |
| 2024/12/25 | 1,470 | 1,470 | 1,452 | 1,464 | -6 | -0.4% | 50,000 |
| 2024/12/24 | 1,482 | 1,482 | 1,467 | 1,470 | -15 | -1% | 54,100 |
| 2024/12/23 | 1,487 | 1,495 | 1,482 | 1,485 | -2 | -0.1% | 82,300 |
| 2024/12/20 | 1,498 | 1,502 | 1,477 | 1,487 | +4 | +0.3% | 164,300 |
| 2024/12/19 | 1,436 | 1,483 | 1,431 | 1,483 | +17 | +1.2% | 142,900 |
| 2024/12/18 | 1,473 | 1,480 | 1,457 | 1,466 | -15 | -1% | 100,400 |
| 2024/12/17 | 1,465 | 1,502 | 1,463 | 1,481 | +17 | +1.2% | 257,600 |
| 2024/12/16 | 1,470 | 1,482 | 1,460 | 1,464 | +4 | +0.3% | 100,700 |
| 2024/12/13 | 1,424 | 1,471 | 1,424 | 1,460 | +19 | +1.3% | 197,900 |
| 2024/12/12 | 1,453 | 1,453 | 1,438 | 1,441 | -4 | -0.3% | 113,400 |
| 2024/12/11 | 1,442 | 1,450 | 1,440 | 1,445 | -8 | -0.6% | 108,500 |
| 2024/12/10 | 1,450 | 1,456 | 1,436 | 1,453 | +23 | +1.6% | 115,400 |
| 2024/12/09 | 1,432 | 1,438 | 1,425 | 1,430 | +1 | +0.1% | 92,100 |
| 2024/12/06 | 1,447 | 1,449 | 1,429 | 1,429 | -20 | -1.4% | 75,300 |
| 2024/12/05 | 1,442 | 1,461 | 1,442 | 1,449 | +16 | +1.1% | 115,900 |
| 2024/12/04 | 1,444 | 1,444 | 1,425 | 1,433 | -16 | -1.1% | 103,200 |
| 2024/12/03 | 1,447 | 1,460 | 1,443 | 1,449 | +3 | +0.2% | 159,100 |
51～
100
件表示中 / 4512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 | 164,300円 | +8.9% | +4.0% | 2.92% | 13.00倍 | 1.64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 |
| サンケン電 | 607,200円 | -49.7% | - | 0.00% | 3.08倍 | 0.94倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| 東芝テック | 264,000円 | +4.4% | +36.3% | 1.70% | 5.82倍 | 1.33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 | 86,600円 | +2.3% | -11.5% | 4.16% | 7.39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 |
| 三井ハイテ | 70,500円 | +7.0% | -26.2% | 2.55% | 14.31倍 | 1.17倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
市場注目の銘柄
チャート関連のコラム
