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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 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 |
101～
150
件表示中 / 4542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 | 182,300円 | +10.2% | +12.2% | 2.85% | 13.71倍 | 1.69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 | 652,000円 | +3.0% | +1.3% | 1.38% | 11.02倍 | 1.66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 |
| 航空電 | 242,400円 | +8.3% | +17.9% | 2.48% | 12.57倍 | 1.22倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 東芝テック | 280,400円 | -0.4% | -23.7% | 1.60% | 16.50倍 | 1.37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 | 640,000円 | +1.6% | +1.9% | 2.63% | 11.77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 |
市場注目の銘柄
チャート関連のコラム
