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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,438 | 1,451 | 1,436 | 1,446 | +11 | +0.8% | 144,900 |
| 2024/11/29 | 1,434 | 1,445 | 1,425 | 1,435 | +1 | +0.1% | 165,600 |
| 2024/11/28 | 1,426 | 1,435 | 1,422 | 1,434 | +12 | +0.8% | 110,600 |
| 2024/11/27 | 1,416 | 1,427 | 1,410 | 1,422 | -8 | -0.6% | 130,800 |
| 2024/11/26 | 1,428 | 1,437 | 1,411 | 1,430 | +6 | +0.4% | 138,900 |
| 2024/11/25 | 1,445 | 1,448 | 1,422 | 1,424 | -6 | -0.4% | 154,600 |
| 2024/11/22 | 1,440 | 1,445 | 1,424 | 1,430 | -10 | -0.7% | 87,500 |
| 2024/11/21 | 1,442 | 1,451 | 1,440 | 1,440 | -5 | -0.3% | 55,500 |
| 2024/11/20 | 1,451 | 1,452 | 1,433 | 1,445 | -16 | -1.1% | 89,700 |
| 2024/11/19 | 1,472 | 1,478 | 1,456 | 1,461 | -9 | -0.6% | 98,600 |
| 2024/11/18 | 1,440 | 1,485 | 1,436 | 1,470 | +22 | +1.5% | 167,700 |
| 2024/11/15 | 1,447 | 1,463 | 1,446 | 1,448 | +12 | +0.8% | 96,900 |
| 2024/11/14 | 1,420 | 1,447 | 1,414 | 1,436 | +13 | +0.9% | 108,900 |
| 2024/11/13 | 1,431 | 1,443 | 1,408 | 1,423 | -19 | -1.3% | 144,500 |
| 2024/11/12 | 1,457 | 1,467 | 1,442 | 1,442 | -20 | -1.4% | 82,200 |
| 2024/11/11 | 1,441 | 1,462 | 1,440 | 1,462 | +4 | +0.3% | 77,600 |
| 2024/11/08 | 1,497 | 1,497 | 1,445 | 1,458 | -21 | -1.4% | 139,600 |
| 2024/11/07 | 1,447 | 1,504 | 1,404 | 1,479 | +40 | +2.8% | 276,500 |
| 2024/11/06 | 1,454 | 1,464 | 1,437 | 1,439 | +9 | +0.6% | 125,800 |
| 2024/11/05 | 1,419 | 1,455 | 1,416 | 1,430 | -2 | -0.1% | 91,900 |
| 2024/11/01 | 1,422 | 1,449 | 1,422 | 1,432 | -15 | -1% | 114,900 |
| 2024/10/31 | 1,447 | 1,450 | 1,430 | 1,447 | +9 | +0.6% | 97,400 |
| 2024/10/30 | 1,438 | 1,446 | 1,427 | 1,438 | +5 | +0.3% | 154,000 |
| 2024/10/29 | 1,431 | 1,433 | 1,420 | 1,433 | +1 | +0.1% | 93,800 |
| 2024/10/28 | 1,419 | 1,432 | 1,414 | 1,432 | +13 | +0.9% | 112,700 |
| 2024/10/25 | 1,428 | 1,430 | 1,405 | 1,419 | -21 | -1.5% | 150,600 |
| 2024/10/24 | 1,446 | 1,449 | 1,435 | 1,440 | -12 | -0.8% | 111,700 |
| 2024/10/23 | 1,454 | 1,463 | 1,450 | 1,452 | -11 | -0.8% | 63,000 |
| 2024/10/22 | 1,468 | 1,471 | 1,457 | 1,463 | -10 | -0.7% | 59,300 |
| 2024/10/21 | 1,475 | 1,478 | 1,469 | 1,473 | -4 | -0.3% | 40,500 |
| 2024/10/18 | 1,483 | 1,485 | 1,465 | 1,477 | -1 | -0.1% | 56,000 |
| 2024/10/17 | 1,477 | 1,486 | 1,471 | 1,478 | +1 | +0.1% | 74,100 |
| 2024/10/16 | 1,474 | 1,491 | 1,466 | 1,477 | -6 | -0.4% | 64,700 |
| 2024/10/15 | 1,473 | 1,493 | 1,466 | 1,483 | +20 | +1.4% | 118,200 |
| 2024/10/11 | 1,461 | 1,473 | 1,459 | 1,463 | -3 | -0.2% | 72,500 |
| 2024/10/10 | 1,465 | 1,466 | 1,453 | 1,466 | +3 | +0.2% | 52,100 |
| 2024/10/09 | 1,459 | 1,465 | 1,452 | 1,463 | +4 | +0.3% | 49,200 |
| 2024/10/08 | 1,450 | 1,464 | 1,450 | 1,459 | -10 | -0.7% | 64,900 |
| 2024/10/07 | 1,478 | 1,478 | 1,463 | 1,469 | +7 | +0.5% | 83,500 |
| 2024/10/04 | 1,474 | 1,477 | 1,461 | 1,462 | -10 | -0.7% | 103,400 |
| 2024/10/03 | 1,456 | 1,474 | 1,455 | 1,472 | +25 | +1.7% | 77,900 |
| 2024/10/02 | 1,445 | 1,456 | 1,436 | 1,447 | -10 | -0.7% | 71,700 |
| 2024/10/01 | 1,451 | 1,461 | 1,444 | 1,457 | +6 | +0.4% | 68,100 |
| 2024/09/30 | 1,450 | 1,462 | 1,445 | 1,451 | -27 | -1.8% | 127,000 |
| 2024/09/27 | 1,487 | 1,493 | 1,472 | 1,478 | -21 | -1.4% | 88,900 |
| 2024/09/26 | 1,487 | 1,505 | 1,478 | 1,499 | +26 | +1.8% | 150,000 |
| 2024/09/25 | 1,456 | 1,480 | 1,455 | 1,473 | +10 | +0.7% | 99,900 |
| 2024/09/24 | 1,439 | 1,472 | 1,432 | 1,463 | +34 | +2.4% | 130,100 |
| 2024/09/20 | 1,436 | 1,442 | 1,426 | 1,429 | +2 | +0.1% | 327,500 |
| 2024/09/19 | 1,435 | 1,440 | 1,424 | 1,427 | ±0 | ±0% | 106,900 |
101～
150
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
