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 |
|---|---|---|---|---|---|---|---|
| 2019/06/05 | 3,530 | 3,585 | 3,500 | 3,550 | +110 | +3.2% | 82,200 |
| 2019/06/04 | 3,460 | 3,500 | 3,405 | 3,440 | -50 | -1.4% | 74,200 |
| 2019/06/03 | 3,440 | 3,575 | 3,430 | 3,490 | -30 | -0.9% | 95,100 |
| 2019/05/31 | 3,450 | 3,545 | 3,420 | 3,520 | +45 | +1.3% | 95,600 |
| 2019/05/30 | 3,530 | 3,535 | 3,460 | 3,475 | -115 | -3.2% | 106,500 |
| 2019/05/29 | 3,645 | 3,695 | 3,585 | 3,590 | -65 | -1.8% | 97,300 |
| 2019/05/28 | 3,625 | 3,670 | 3,585 | 3,655 | +30 | +0.8% | 140,100 |
| 2019/05/27 | 3,625 | 3,655 | 3,595 | 3,625 | ±0 | ±0% | 82,700 |
| 2019/05/24 | 3,540 | 3,690 | 3,540 | 3,625 | +125 | +3.6% | 208,200 |
| 2019/05/23 | 3,355 | 3,550 | 3,355 | 3,500 | +145 | +4.3% | 339,000 |
| 2019/05/22 | 3,360 | 3,415 | 3,290 | 3,355 | -25 | -0.7% | 144,600 |
| 2019/05/21 | 3,355 | 3,405 | 3,335 | 3,380 | -30 | -0.9% | 68,500 |
| 2019/05/20 | 3,415 | 3,460 | 3,390 | 3,410 | +5 | +0.1% | 93,900 |
| 2019/05/17 | 3,415 | 3,460 | 3,385 | 3,405 | +20 | +0.6% | 87,000 |
| 2019/05/16 | 3,330 | 3,405 | 3,310 | 3,385 | +50 | +1.5% | 117,900 |
| 2019/05/15 | 3,340 | 3,375 | 3,265 | 3,335 | +5 | +0.2% | 81,000 |
| 2019/05/14 | 3,270 | 3,365 | 3,250 | 3,330 | -60 | -1.8% | 99,600 |
| 2019/05/13 | 3,385 | 3,420 | 3,340 | 3,390 | +5 | +0.1% | 67,500 |
| 2019/05/10 | 3,415 | 3,475 | 3,370 | 3,385 | +20 | +0.6% | 90,400 |
| 2019/05/09 | 3,535 | 3,535 | 3,320 | 3,365 | -235 | -6.5% | 206,000 |
| 2019/05/08 | 3,620 | 3,660 | 3,505 | 3,600 | -80 | -2.2% | 83,700 |
| 2019/05/07 | 3,670 | 3,745 | 3,655 | 3,680 | -40 | -1.1% | 97,200 |
| 2019/04/26 | 3,760 | 3,760 | 3,690 | 3,720 | -30 | -0.8% | 54,000 |
| 2019/04/25 | 3,700 | 3,760 | 3,680 | 3,750 | +60 | +1.6% | 96,500 |
| 2019/04/24 | 3,700 | 3,730 | 3,675 | 3,690 | +20 | +0.5% | 62,200 |
| 2019/04/23 | 3,655 | 3,680 | 3,625 | 3,670 | +15 | +0.4% | 38,300 |
| 2019/04/22 | 3,600 | 3,665 | 3,585 | 3,655 | +55 | +1.5% | 40,800 |
| 2019/04/19 | 3,630 | 3,640 | 3,585 | 3,600 | -20 | -0.6% | 50,400 |
| 2019/04/18 | 3,710 | 3,715 | 3,610 | 3,620 | -90 | -2.4% | 56,400 |
| 2019/04/17 | 3,730 | 3,735 | 3,660 | 3,710 | -5 | -0.1% | 58,900 |
| 2019/04/16 | 3,720 | 3,760 | 3,695 | 3,715 | ±0 | ±0% | 89,800 |
| 2019/04/15 | 3,730 | 3,750 | 3,650 | 3,715 | +125 | +3.5% | 161,300 |
| 2019/04/12 | 3,580 | 3,595 | 3,540 | 3,590 | +25 | +0.7% | 78,000 |
| 2019/04/11 | 3,555 | 3,580 | 3,530 | 3,565 | +30 | +0.8% | 73,200 |
| 2019/04/10 | 3,485 | 3,540 | 3,485 | 3,535 | +55 | +1.6% | 66,600 |
| 2019/04/09 | 3,455 | 3,480 | 3,430 | 3,480 | +15 | +0.4% | 56,500 |
| 2019/04/08 | 3,440 | 3,475 | 3,425 | 3,465 | +25 | +0.7% | 49,400 |
| 2019/04/05 | 3,430 | 3,440 | 3,390 | 3,440 | +25 | +0.7% | 42,600 |
| 2019/04/04 | 3,420 | 3,440 | 3,405 | 3,415 | -25 | -0.7% | 53,200 |
| 2019/04/03 | 3,425 | 3,440 | 3,365 | 3,440 | +30 | +0.9% | 61,500 |
| 2019/04/02 | 3,450 | 3,475 | 3,400 | 3,410 | -5 | -0.1% | 55,700 |
| 2019/04/01 | 3,460 | 3,600 | 3,405 | 3,415 | ±0 | ±0% | 104,000 |
| 2019/03/29 | 3,375 | 3,435 | 3,360 | 3,415 | +60 | +1.8% | 103,500 |
| 2019/03/28 | 3,355 | 3,365 | 3,320 | 3,355 | -50 | -1.5% | 107,200 |
| 2019/03/27 | 3,365 | 3,410 | 3,340 | 3,405 | +20 | +0.6% | 117,400 |
| 2019/03/26 | 3,345 | 3,385 | 3,335 | 3,385 | +70 | +2.1% | 221,600 |
| 2019/03/25 | 3,360 | 3,375 | 3,295 | 3,315 | -45 | -1.3% | 195,900 |
| 2019/03/22 | 3,290 | 3,365 | 3,290 | 3,360 | +80 | +2.4% | 136,800 |
| 2019/03/20 | 3,200 | 3,285 | 3,190 | 3,280 | +55 | +1.7% | 97,900 |
| 2019/03/19 | 3,245 | 3,250 | 3,195 | 3,225 | -45 | -1.4% | 74,800 |
1451～
1500
件表示中 / 4518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 | 177,800円 | +8.9% | +4.0% | 2.70% | 14.06倍 | 1.77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 | 302,000円 | -0.4% | -23.7% | - | - | 1.48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 |
| メイコー | 638,000円 | +3.0% | +1.3% | 1.25% | 11.14倍 | 1.69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 |
| ダイヘン | 636,000円 | +1.6% | +1.9% | 2.64% | 11.69倍 | 1.10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 | 172,900円 | -4.3% | -15.7% | 4.05% | 25.96倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
