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 |
|---|---|---|---|---|---|---|---|
| 2020/08/13 | 5,060 | 5,270 | 5,060 | 5,250 | +210 | +4.2% | 164,400 |
| 2020/08/12 | 5,040 | 5,060 | 4,955 | 5,040 | +20 | +0.4% | 236,800 |
| 2020/08/11 | 5,230 | 5,240 | 5,000 | 5,020 | -190 | -3.6% | 226,700 |
| 2020/08/07 | 5,110 | 5,250 | 4,870 | 5,210 | -10 | -0.2% | 395,800 |
| 2020/08/06 | 5,250 | 5,250 | 5,160 | 5,220 | -10 | -0.2% | 141,800 |
| 2020/08/05 | 5,200 | 5,230 | 5,160 | 5,230 | -20 | -0.4% | 107,600 |
| 2020/08/04 | 5,250 | 5,320 | 5,190 | 5,250 | +40 | +0.8% | 155,300 |
| 2020/08/03 | 5,280 | 5,330 | 5,150 | 5,210 | -10 | -0.2% | 161,900 |
| 2020/07/31 | 5,360 | 5,360 | 5,150 | 5,220 | -100 | -1.9% | 164,200 |
| 2020/07/30 | 5,340 | 5,390 | 5,280 | 5,320 | +20 | +0.4% | 110,000 |
| 2020/07/29 | 5,350 | 5,390 | 5,290 | 5,300 | -110 | -2% | 89,900 |
| 2020/07/28 | 5,460 | 5,500 | 5,380 | 5,410 | -30 | -0.6% | 107,300 |
| 2020/07/27 | 5,380 | 5,460 | 5,350 | 5,440 | +40 | +0.7% | 98,300 |
| 2020/07/22 | 5,380 | 5,420 | 5,320 | 5,400 | -10 | -0.2% | 76,200 |
| 2020/07/21 | 5,400 | 5,440 | 5,360 | 5,410 | +20 | +0.4% | 99,700 |
| 2020/07/20 | 5,400 | 5,440 | 5,350 | 5,390 | +20 | +0.4% | 110,800 |
| 2020/07/17 | 5,240 | 5,370 | 5,240 | 5,370 | +90 | +1.7% | 129,600 |
| 2020/07/16 | 5,350 | 5,350 | 5,200 | 5,280 | -120 | -2.2% | 134,600 |
| 2020/07/15 | 5,400 | 5,430 | 5,320 | 5,400 | +10 | +0.2% | 100,200 |
| 2020/07/14 | 5,360 | 5,390 | 5,280 | 5,390 | +30 | +0.6% | 105,100 |
| 2020/07/13 | 5,520 | 5,520 | 5,330 | 5,360 | -70 | -1.3% | 133,100 |
| 2020/07/10 | 5,550 | 5,550 | 5,410 | 5,430 | -80 | -1.5% | 135,600 |
| 2020/07/09 | 5,420 | 5,530 | 5,380 | 5,510 | +100 | +1.8% | 138,500 |
| 2020/07/08 | 5,410 | 5,470 | 5,370 | 5,410 | +50 | +0.9% | 132,400 |
| 2020/07/07 | 5,400 | 5,410 | 5,320 | 5,360 | -10 | -0.2% | 109,600 |
| 2020/07/06 | 5,400 | 5,410 | 5,330 | 5,370 | +10 | +0.2% | 76,000 |
| 2020/07/03 | 5,300 | 5,390 | 5,230 | 5,360 | +110 | +2.1% | 143,800 |
| 2020/07/02 | 5,360 | 5,400 | 5,190 | 5,250 | -80 | -1.5% | 178,600 |
| 2020/07/01 | 5,300 | 5,450 | 5,230 | 5,330 | +70 | +1.3% | 264,300 |
| 2020/06/30 | 5,350 | 5,350 | 5,170 | 5,260 | -10 | -0.2% | 172,500 |
| 2020/06/29 | 5,340 | 5,370 | 5,250 | 5,270 | -30 | -0.6% | 150,200 |
| 2020/06/26 | 5,280 | 5,320 | 5,220 | 5,300 | +90 | +1.7% | 109,200 |
| 2020/06/25 | 5,260 | 5,310 | 5,190 | 5,210 | -130 | -2.4% | 155,900 |
| 2020/06/24 | 5,360 | 5,360 | 5,300 | 5,340 | -20 | -0.4% | 119,900 |
| 2020/06/23 | 5,290 | 5,410 | 5,210 | 5,360 | +120 | +2.3% | 166,200 |
| 2020/06/22 | 5,340 | 5,370 | 5,200 | 5,240 | -70 | -1.3% | 94,300 |
| 2020/06/19 | 5,220 | 5,320 | 5,170 | 5,310 | +90 | +1.7% | 154,000 |
| 2020/06/18 | 5,270 | 5,280 | 5,170 | 5,220 | ±0 | ±0% | 127,000 |
| 2020/06/17 | 5,000 | 5,270 | 4,995 | 5,220 | +255 | +5.1% | 297,800 |
| 2020/06/16 | 4,985 | 4,985 | 4,895 | 4,965 | +45 | +0.9% | 158,800 |
| 2020/06/15 | 4,995 | 5,040 | 4,920 | 4,920 | -75 | -1.5% | 114,600 |
| 2020/06/12 | 4,900 | 5,030 | 4,810 | 4,995 | -45 | -0.9% | 176,600 |
| 2020/06/11 | 5,130 | 5,130 | 5,020 | 5,040 | -90 | -1.8% | 89,800 |
| 2020/06/10 | 5,110 | 5,160 | 5,040 | 5,130 | +20 | +0.4% | 143,300 |
| 2020/06/09 | 5,090 | 5,150 | 5,010 | 5,110 | +70 | +1.4% | 174,000 |
| 2020/06/08 | 5,110 | 5,110 | 4,890 | 5,040 | +100 | +2% | 325,500 |
| 2020/06/05 | 5,000 | 5,000 | 4,885 | 4,940 | -80 | -1.6% | 125,400 |
| 2020/06/04 | 5,140 | 5,140 | 4,980 | 5,020 | -80 | -1.6% | 122,300 |
| 2020/06/03 | 5,140 | 5,160 | 5,040 | 5,100 | +80 | +1.6% | 158,000 |
| 2020/06/02 | 5,020 | 5,050 | 4,960 | 5,020 | -40 | -0.8% | 137,100 |
1201～
1250
件表示中 / 4557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 | 179,300円 | +10.2% | +12.2% | 2.90% | 13.49倍 | 1.66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 | 294,800円 | -0.4% | -23.7% | 1.53% | 17.34倍 | 1.44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 | 673,000円 | +1.6% | +1.9% | 2.50% | 12.37倍 | 1.16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 |
| ウシオ電 | 175,800円 | -4.3% | -15.7% | 3.98% | 22.11倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
