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 |
|---|---|---|---|---|---|---|---|
| 2021/01/21 | 5,000 | 5,080 | 4,985 | 5,020 | +70 | +1.4% | 80,600 |
| 2021/01/20 | 4,960 | 4,970 | 4,910 | 4,950 | -35 | -0.7% | 129,200 |
| 2021/01/19 | 5,050 | 5,060 | 4,985 | 4,985 | -55 | -1.1% | 44,700 |
| 2021/01/18 | 5,020 | 5,050 | 5,000 | 5,040 | ±0 | ±0% | 42,500 |
| 2021/01/15 | 5,090 | 5,150 | 5,040 | 5,040 | -100 | -1.9% | 53,000 |
| 2021/01/14 | 5,000 | 5,200 | 5,000 | 5,140 | +80 | +1.6% | 118,700 |
| 2021/01/13 | 5,100 | 5,140 | 5,060 | 5,060 | -90 | -1.7% | 93,000 |
| 2021/01/12 | 5,250 | 5,250 | 5,100 | 5,150 | -150 | -2.8% | 137,800 |
| 2021/01/08 | 5,280 | 5,340 | 5,260 | 5,300 | +30 | +0.6% | 118,500 |
| 2021/01/07 | 5,290 | 5,350 | 5,240 | 5,270 | -60 | -1.1% | 71,900 |
| 2021/01/06 | 5,260 | 5,390 | 5,220 | 5,330 | -30 | -0.6% | 94,700 |
| 2021/01/05 | 5,310 | 5,380 | 5,270 | 5,360 | +50 | +0.9% | 68,600 |
| 2021/01/04 | 5,400 | 5,400 | 5,270 | 5,310 | -20 | -0.4% | 110,300 |
| 2020/12/30 | 5,300 | 5,390 | 5,210 | 5,330 | +20 | +0.4% | 105,000 |
| 2020/12/29 | 5,300 | 5,320 | 5,200 | 5,310 | +40 | +0.8% | 65,800 |
| 2020/12/28 | 5,320 | 5,340 | 5,250 | 5,270 | -50 | -0.9% | 97,600 |
| 2020/12/25 | 5,220 | 5,340 | 5,180 | 5,320 | +170 | +3.3% | 121,400 |
| 2020/12/24 | 5,150 | 5,200 | 5,110 | 5,150 | +50 | +1% | 104,800 |
| 2020/12/23 | 5,050 | 5,100 | 5,040 | 5,100 | +115 | +2.3% | 69,100 |
| 2020/12/22 | 5,060 | 5,090 | 4,965 | 4,985 | -85 | -1.7% | 84,200 |
| 2020/12/21 | 4,980 | 5,070 | 4,975 | 5,070 | +140 | +2.8% | 105,000 |
| 2020/12/18 | 4,915 | 4,980 | 4,890 | 4,930 | -35 | -0.7% | 141,000 |
| 2020/12/17 | 4,975 | 4,985 | 4,925 | 4,965 | +20 | +0.4% | 62,800 |
| 2020/12/16 | 4,920 | 4,970 | 4,900 | 4,945 | +15 | +0.3% | 87,900 |
| 2020/12/15 | 4,915 | 4,980 | 4,910 | 4,930 | +15 | +0.3% | 87,400 |
| 2020/12/14 | 4,900 | 4,980 | 4,890 | 4,915 | +35 | +0.7% | 106,700 |
| 2020/12/11 | 4,820 | 4,885 | 4,765 | 4,880 | +130 | +2.7% | 148,800 |
| 2020/12/10 | 4,780 | 4,780 | 4,685 | 4,750 | -50 | -1% | 95,600 |
| 2020/12/09 | 4,690 | 4,810 | 4,665 | 4,800 | +150 | +3.2% | 179,900 |
| 2020/12/08 | 4,565 | 4,670 | 4,560 | 4,650 | +45 | +1% | 137,800 |
| 2020/12/07 | 4,635 | 4,650 | 4,580 | 4,605 | -100 | -2.1% | 184,700 |
| 2020/12/04 | 4,775 | 4,780 | 4,680 | 4,705 | -70 | -1.5% | 156,700 |
| 2020/12/03 | 4,775 | 4,825 | 4,700 | 4,775 | +10 | +0.2% | 133,700 |
| 2020/12/02 | 4,770 | 4,805 | 4,720 | 4,765 | +20 | +0.4% | 149,500 |
| 2020/12/01 | 4,720 | 4,745 | 4,630 | 4,745 | -30 | -0.6% | 205,800 |
| 2020/11/30 | 4,890 | 4,915 | 4,755 | 4,775 | -95 | -2% | 227,600 |
| 2020/11/27 | 4,785 | 4,905 | 4,760 | 4,870 | +105 | +2.2% | 222,500 |
| 2020/11/26 | 4,810 | 4,830 | 4,715 | 4,765 | +25 | +0.5% | 163,800 |
| 2020/11/25 | 4,650 | 4,770 | 4,600 | 4,740 | +175 | +3.8% | 314,500 |
| 2020/11/24 | 4,690 | 4,715 | 4,555 | 4,565 | -55 | -1.2% | 200,200 |
| 2020/11/20 | 4,485 | 4,675 | 4,455 | 4,620 | +205 | +4.6% | 321,000 |
| 2020/11/19 | 4,325 | 4,415 | 4,325 | 4,415 | +65 | +1.5% | 164,100 |
| 2020/11/18 | 4,395 | 4,415 | 4,305 | 4,350 | -90 | -2% | 261,000 |
| 2020/11/17 | 4,535 | 4,565 | 4,350 | 4,440 | -110 | -2.4% | 255,600 |
| 2020/11/16 | 4,630 | 4,645 | 4,535 | 4,550 | -70 | -1.5% | 144,700 |
| 2020/11/13 | 4,705 | 4,725 | 4,570 | 4,620 | -65 | -1.4% | 153,300 |
| 2020/11/12 | 4,740 | 4,740 | 4,615 | 4,685 | -15 | -0.3% | 222,000 |
| 2020/11/11 | 4,830 | 4,830 | 4,660 | 4,700 | -115 | -2.4% | 312,600 |
| 2020/11/10 | 5,010 | 5,090 | 4,780 | 4,815 | -285 | -5.6% | 297,300 |
| 2020/11/09 | 5,080 | 5,100 | 4,950 | 5,100 | ±0 | ±0% | 186,400 |
1051～
1100
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 | 174,800円 | +8.9% | +4.0% | 2.75% | 13.83倍 | 1.74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 | 179,700円 | -2.5% | -40.9% | 3.90% | 26.97倍 | 0.73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 | 644,000円 | +1.6% | +1.9% | 2.61% | 11.84倍 | 1.11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 | 277,300円 | +4.4% | +36.3% | 1.62% | 6.12倍 | 1.39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 | 87,800円 | +2.3% | -11.5% | 4.10% | 7.49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
