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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,423 | 1,428 | 1,410 | 1,427 | +9 | +0.6% | 105,200 |
| 2024/09/17 | 1,421 | 1,433 | 1,403 | 1,418 | -5 | -0.4% | 141,000 |
| 2024/09/13 | 1,416 | 1,430 | 1,415 | 1,423 | +1 | +0.1% | 205,300 |
| 2024/09/12 | 1,437 | 1,437 | 1,405 | 1,422 | -1 | -0.1% | 171,800 |
| 2024/09/11 | 1,429 | 1,434 | 1,413 | 1,423 | -13 | -0.9% | 123,200 |
| 2024/09/10 | 1,439 | 1,446 | 1,431 | 1,436 | +2 | +0.1% | 82,000 |
| 2024/09/09 | 1,406 | 1,436 | 1,405 | 1,434 | -2 | -0.1% | 69,200 |
| 2024/09/06 | 1,431 | 1,446 | 1,426 | 1,436 | +14 | +1% | 123,600 |
| 2024/09/05 | 1,425 | 1,443 | 1,415 | 1,422 | -13 | -0.9% | 180,100 |
| 2024/09/04 | 1,438 | 1,447 | 1,425 | 1,435 | -30 | -2% | 148,700 |
| 2024/09/03 | 1,450 | 1,478 | 1,446 | 1,465 | +9 | +0.6% | 124,800 |
| 2024/09/02 | 1,445 | 1,456 | 1,431 | 1,456 | +20 | +1.4% | 124,400 |
| 2024/08/30 | 1,426 | 1,445 | 1,425 | 1,436 | +1 | +0.1% | 207,800 |
| 2024/08/29 | 1,441 | 1,450 | 1,424 | 1,435 | -24 | -1.6% | 488,900 |
| 2024/08/28 | 1,447 | 1,459 | 1,434 | 1,459 | +14 | +1% | 153,300 |
| 2024/08/27 | 1,418 | 1,445 | 1,418 | 1,445 | +30 | +2.1% | 226,700 |
| 2024/08/26 | 1,436 | 1,443 | 1,414 | 1,415 | -42 | -2.9% | 151,300 |
| 2024/08/23 | 1,453 | 1,468 | 1,452 | 1,457 | +6 | +0.4% | 132,900 |
| 2024/08/22 | 1,419 | 1,451 | 1,408 | 1,451 | +25 | +1.8% | 133,400 |
| 2024/08/21 | 1,425 | 1,432 | 1,414 | 1,426 | -1 | -0.1% | 90,300 |
| 2024/08/20 | 1,436 | 1,444 | 1,427 | 1,427 | ±0 | ±0% | 130,200 |
| 2024/08/19 | 1,440 | 1,448 | 1,423 | 1,427 | -39 | -2.7% | 168,100 |
| 2024/08/16 | 1,425 | 1,472 | 1,424 | 1,466 | +65 | +4.6% | 176,200 |
| 2024/08/15 | 1,400 | 1,412 | 1,387 | 1,401 | +1 | +0.1% | 124,700 |
| 2024/08/14 | 1,401 | 1,418 | 1,379 | 1,400 | +3 | +0.2% | 199,300 |
| 2024/08/13 | 1,355 | 1,397 | 1,342 | 1,397 | +60 | +4.5% | 217,500 |
| 2024/08/09 | 1,426 | 1,434 | 1,323 | 1,337 | -171 | -11.3% | 579,500 |
| 2024/08/08 | 1,488 | 1,547 | 1,488 | 1,508 | -32 | -2.1% | 226,500 |
| 2024/08/07 | 1,508 | 1,559 | 1,486 | 1,540 | -8 | -0.5% | 233,100 |
| 2024/08/06 | 1,519 | 1,565 | 1,515 | 1,548 | +111 | +7.7% | 300,200 |
| 2024/08/05 | 1,507 | 1,542 | 1,413 | 1,437 | -110 | -7.1% | 498,200 |
| 2024/08/02 | 1,595 | 1,614 | 1,546 | 1,547 | -70 | -4.3% | 151,100 |
| 2024/08/01 | 1,627 | 1,635 | 1,608 | 1,617 | -32 | -1.9% | 149,600 |
| 2024/07/31 | 1,609 | 1,650 | 1,600 | 1,649 | +38 | +2.4% | 121,200 |
| 2024/07/30 | 1,618 | 1,624 | 1,602 | 1,611 | -21 | -1.3% | 220,300 |
| 2024/07/29 | 1,633 | 1,635 | 1,621 | 1,632 | +16 | +1% | 200,800 |
| 2024/07/26 | 1,643 | 1,654 | 1,616 | 1,616 | -24 | -1.5% | 72,500 |
| 2024/07/25 | 1,628 | 1,660 | 1,627 | 1,640 | -2 | -0.1% | 225,100 |
| 2024/07/24 | 1,631 | 1,658 | 1,628 | 1,642 | ±0 | ±0% | 92,600 |
| 2024/07/23 | 1,657 | 1,669 | 1,642 | 1,642 | -8 | -0.5% | 146,700 |
| 2024/07/22 | 1,680 | 1,689 | 1,646 | 1,650 | -41 | -2.4% | 118,700 |
| 2024/07/19 | 1,695 | 1,714 | 1,680 | 1,691 | +2 | +0.1% | 197,700 |
| 2024/07/18 | 1,668 | 1,697 | 1,656 | 1,689 | +11 | +0.7% | 119,200 |
| 2024/07/17 | 1,685 | 1,693 | 1,662 | 1,678 | +7 | +0.4% | 158,400 |
| 2024/07/16 | 1,689 | 1,699 | 1,667 | 1,671 | -14 | -0.8% | 103,900 |
| 2024/07/12 | 1,660 | 1,686 | 1,658 | 1,685 | +11 | +0.7% | 129,000 |
| 2024/07/11 | 1,677 | 1,684 | 1,664 | 1,674 | +7 | +0.4% | 109,000 |
| 2024/07/10 | 1,663 | 1,667 | 1,645 | 1,667 | +4 | +0.2% | 109,000 |
| 2024/07/09 | 1,639 | 1,665 | 1,639 | 1,663 | +24 | +1.5% | 99,500 |
| 2024/07/08 | 1,651 | 1,659 | 1,630 | 1,639 | -25 | -1.5% | 88,000 |
151～
200
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
