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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 3,980 | 3,990 | 3,915 | 3,955 | -75 | -1.9% | 104,200 |
| 2019/07/30 | 4,005 | 4,060 | 4,005 | 4,030 | +30 | +0.8% | 85,900 |
| 2019/07/29 | 3,950 | 4,020 | 3,950 | 4,000 | +60 | +1.5% | 74,700 |
| 2019/07/26 | 3,910 | 3,945 | 3,885 | 3,940 | +30 | +0.8% | 44,400 |
| 2019/07/25 | 3,905 | 3,935 | 3,900 | 3,910 | +5 | +0.1% | 41,700 |
| 2019/07/24 | 3,875 | 3,925 | 3,825 | 3,905 | +60 | +1.6% | 77,200 |
| 2019/07/23 | 3,795 | 3,870 | 3,795 | 3,845 | +50 | +1.3% | 44,000 |
| 2019/07/22 | 3,725 | 3,835 | 3,720 | 3,795 | +50 | +1.3% | 77,100 |
| 2019/07/19 | 3,730 | 3,780 | 3,685 | 3,745 | -35 | -0.9% | 117,900 |
| 2019/07/18 | 3,845 | 3,850 | 3,775 | 3,780 | -100 | -2.6% | 71,500 |
| 2019/07/17 | 3,870 | 3,925 | 3,855 | 3,880 | +5 | +0.1% | 103,100 |
| 2019/07/16 | 3,910 | 3,940 | 3,875 | 3,875 | -15 | -0.4% | 80,300 |
| 2019/07/12 | 3,900 | 3,940 | 3,875 | 3,890 | +10 | +0.3% | 63,000 |
| 2019/07/11 | 3,860 | 3,880 | 3,830 | 3,880 | +45 | +1.2% | 68,700 |
| 2019/07/10 | 3,770 | 3,850 | 3,770 | 3,835 | +50 | +1.3% | 63,900 |
| 2019/07/09 | 3,770 | 3,840 | 3,770 | 3,785 | +15 | +0.4% | 104,100 |
| 2019/07/08 | 3,765 | 3,820 | 3,755 | 3,770 | +25 | +0.7% | 83,600 |
| 2019/07/05 | 3,735 | 3,755 | 3,715 | 3,745 | ±0 | ±0% | 44,100 |
| 2019/07/04 | 3,750 | 3,770 | 3,740 | 3,745 | -5 | -0.1% | 47,100 |
| 2019/07/03 | 3,750 | 3,760 | 3,725 | 3,750 | ±0 | ±0% | 53,700 |
| 2019/07/02 | 3,720 | 3,770 | 3,695 | 3,750 | +40 | +1.1% | 59,300 |
| 2019/07/01 | 3,700 | 3,715 | 3,655 | 3,710 | +60 | +1.6% | 64,500 |
| 2019/06/28 | 3,630 | 3,685 | 3,615 | 3,650 | +85 | +2.4% | 94,700 |
| 2019/06/27 | 3,545 | 3,575 | 3,525 | 3,565 | +40 | +1.1% | 45,600 |
| 2019/06/26 | 3,515 | 3,565 | 3,485 | 3,525 | +5 | +0.1% | 71,100 |
| 2019/06/25 | 3,505 | 3,555 | 3,470 | 3,520 | -5 | -0.1% | 35,500 |
| 2019/06/24 | 3,540 | 3,545 | 3,515 | 3,525 | -10 | -0.3% | 34,900 |
| 2019/06/21 | 3,515 | 3,540 | 3,445 | 3,535 | ±0 | ±0% | 105,000 |
| 2019/06/20 | 3,500 | 3,535 | 3,500 | 3,535 | +40 | +1.1% | 37,700 |
| 2019/06/19 | 3,460 | 3,500 | 3,435 | 3,495 | +75 | +2.2% | 61,300 |
| 2019/06/18 | 3,400 | 3,455 | 3,400 | 3,420 | +5 | +0.1% | 63,700 |
| 2019/06/17 | 3,450 | 3,465 | 3,405 | 3,415 | -55 | -1.6% | 68,400 |
| 2019/06/14 | 3,425 | 3,490 | 3,395 | 3,470 | +30 | +0.9% | 81,900 |
| 2019/06/13 | 3,420 | 3,465 | 3,410 | 3,440 | -10 | -0.3% | 69,300 |
| 2019/06/12 | 3,465 | 3,500 | 3,410 | 3,450 | -70 | -2% | 116,200 |
| 2019/06/11 | 3,590 | 3,595 | 3,500 | 3,520 | -90 | -2.5% | 102,100 |
| 2019/06/10 | 3,575 | 3,615 | 3,565 | 3,610 | +65 | +1.8% | 62,600 |
| 2019/06/07 | 3,545 | 3,565 | 3,505 | 3,545 | ±0 | ±0% | 89,100 |
| 2019/06/06 | 3,535 | 3,545 | 3,485 | 3,545 | -5 | -0.1% | 72,900 |
| 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 |
1451～
1500
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 | 181,800円 | +10.2% | +12.2% | 2.86% | 13.68倍 | 1.68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 | 296,100円 | -0.4% | -23.7% | 1.52% | 17.42倍 | 1.45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 | 682,000円 | +1.6% | +1.9% | 2.46% | 12.54倍 | 1.18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 | 177,400円 | -4.3% | -15.7% | 3.95% | 22.31倍 | 0.78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 | 92,500円 | +2.3% | -11.5% | 3.89% | 7.89倍 | 0.54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
