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 |
|---|---|---|---|---|---|---|---|
| 2015/09/10 | 1,233.5 | 1,255 | 1,221 | 1,250 | +0.5 | ±0% | 73,400 |
| 2015/09/09 | 1,250 | 1,258.5 | 1,233.5 | 1,249.5 | +13 | +1.1% | 134,000 |
| 2015/09/08 | 1,229 | 1,245 | 1,205 | 1,236.5 | +9 | +0.7% | 162,200 |
| 2015/09/07 | 1,208.5 | 1,227.5 | 1,195 | 1,227.5 | +12 | +1% | 98,000 |
| 2015/09/04 | 1,227.5 | 1,230 | 1,201.5 | 1,215.5 | -5.5 | -0.5% | 65,000 |
| 2015/09/03 | 1,245 | 1,245.5 | 1,220.5 | 1,221 | -23.5 | -1.9% | 53,800 |
| 2015/09/02 | 1,205 | 1,248.5 | 1,200.5 | 1,244.5 | -6.5 | -0.5% | 114,200 |
| 2015/09/01 | 1,289.5 | 1,289.5 | 1,251 | 1,251 | -39 | -3% | 73,200 |
| 2015/08/31 | 1,294 | 1,307.5 | 1,261.5 | 1,290 | +8 | +0.6% | 66,000 |
| 2015/08/28 | 1,270 | 1,287.5 | 1,250.5 | 1,282 | +49.5 | +4% | 116,200 |
| 2015/08/27 | 1,237 | 1,251.5 | 1,215.5 | 1,232.5 | +45.5 | +3.8% | 87,600 |
| 2015/08/26 | 1,212 | 1,212 | 1,152 | 1,187 | +45.5 | +4% | 116,000 |
| 2015/08/25 | 1,111.5 | 1,224 | 1,108.5 | 1,141.5 | -96.5 | -7.8% | 174,800 |
| 2015/08/24 | 1,301.5 | 1,312 | 1,237.5 | 1,238 | -106.5 | -7.9% | 158,400 |
| 2015/08/21 | 1,322 | 1,344.5 | 1,305.5 | 1,344.5 | +1.5 | +0.1% | 118,800 |
| 2015/08/20 | 1,350 | 1,354.5 | 1,338.5 | 1,343 | -7.5 | -0.6% | 67,400 |
| 2015/08/19 | 1,330 | 1,356 | 1,327 | 1,350.5 | +18 | +1.4% | 101,000 |
| 2015/08/18 | 1,343 | 1,343.5 | 1,328.5 | 1,332.5 | -11.5 | -0.9% | 77,400 |
| 2015/08/17 | 1,343.5 | 1,345 | 1,330 | 1,344 | -2.5 | -0.2% | 71,200 |
| 2015/08/14 | 1,345.5 | 1,347 | 1,335.5 | 1,346.5 | +11 | +0.8% | 29,600 |
| 2015/08/13 | 1,329 | 1,343 | 1,327 | 1,335.5 | -3 | -0.2% | 56,400 |
| 2015/08/12 | 1,350.5 | 1,352.5 | 1,335.5 | 1,338.5 | -19 | -1.4% | 78,200 |
| 2015/08/11 | 1,362 | 1,367 | 1,351 | 1,357.5 | -4.5 | -0.3% | 92,000 |
| 2015/08/10 | 1,362.5 | 1,370.5 | 1,348.5 | 1,362 | +0.5 | ±0% | 115,600 |
| 2015/08/07 | 1,405 | 1,405 | 1,345 | 1,361.5 | -108.5 | -7.4% | 404,400 |
| 2015/08/06 | 1,442.5 | 1,483 | 1,442.5 | 1,470 | +36.5 | +2.5% | 73,200 |
| 2015/08/05 | 1,425.5 | 1,434 | 1,412 | 1,433.5 | +11 | +0.8% | 69,200 |
| 2015/08/04 | 1,431 | 1,431 | 1,410.5 | 1,422.5 | -14 | -1% | 73,800 |
| 2015/08/03 | 1,412.5 | 1,438.5 | 1,410 | 1,436.5 | +23.5 | +1.7% | 74,800 |
| 2015/07/31 | 1,395 | 1,413.5 | 1,393.5 | 1,413 | +31.5 | +2.3% | 33,600 |
| 2015/07/30 | 1,379 | 1,398 | 1,378.5 | 1,381.5 | ±0 | ±0% | 42,200 |
| 2015/07/29 | 1,399 | 1,404.5 | 1,376 | 1,381.5 | -15.5 | -1.1% | 60,800 |
| 2015/07/28 | 1,363 | 1,403 | 1,351 | 1,397 | +27.5 | +2% | 62,200 |
| 2015/07/27 | 1,395 | 1,395 | 1,361 | 1,369.5 | -24.5 | -1.8% | 94,000 |
| 2015/07/24 | 1,409.5 | 1,410 | 1,388 | 1,394 | -12.5 | -0.9% | 53,800 |
| 2015/07/23 | 1,407.5 | 1,414 | 1,396 | 1,406.5 | -1 | -0.1% | 79,800 |
| 2015/07/22 | 1,425 | 1,425 | 1,400 | 1,407.5 | -27 | -1.9% | 110,400 |
| 2015/07/21 | 1,436 | 1,440.5 | 1,428 | 1,434.5 | ±0 | ±0% | 47,400 |
| 2015/07/17 | 1,466 | 1,466 | 1,426.5 | 1,434.5 | -22.5 | -1.5% | 114,000 |
| 2015/07/16 | 1,467.5 | 1,475 | 1,450 | 1,457 | +14.5 | +1% | 148,600 |
| 2015/07/15 | 1,434.5 | 1,447.5 | 1,433 | 1,442.5 | +22 | +1.5% | 98,600 |
| 2015/07/14 | 1,400 | 1,422.5 | 1,382.5 | 1,420.5 | +45.5 | +3.3% | 106,200 |
| 2015/07/13 | 1,375 | 1,393.5 | 1,359.5 | 1,375 | +25 | +1.9% | 88,200 |
| 2015/07/10 | 1,369 | 1,377.5 | 1,343 | 1,350 | -19 | -1.4% | 82,200 |
| 2015/07/09 | 1,310 | 1,378 | 1,300 | 1,369 | -14.5 | -1% | 173,200 |
| 2015/07/08 | 1,435 | 1,438 | 1,383.5 | 1,383.5 | -54.5 | -3.8% | 125,200 |
| 2015/07/07 | 1,452.5 | 1,462 | 1,433.5 | 1,438 | -14 | -1% | 95,400 |
| 2015/07/06 | 1,451 | 1,460.5 | 1,445.5 | 1,452 | -24 | -1.6% | 83,600 |
| 2015/07/03 | 1,510 | 1,510 | 1,476 | 1,476 | -24 | -1.6% | 66,400 |
| 2015/07/02 | 1,499 | 1,507.5 | 1,496 | 1,500 | +7.5 | +0.5% | 64,400 |
2401～
2450
件表示中 / 4559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 | 182,600円 | +10.2% | +12.2% | 2.85% | 13.74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 |
| ダイヘン | 673,000円 | +1.6% | +1.9% | 2.50% | 12.37倍 | 1.16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 |
| 東芝テック | 294,100円 | -0.4% | -23.7% | 1.53% | 17.30倍 | 1.44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 |
| ウシオ電 | 177,300円 | -4.3% | -15.7% | 3.95% | 22.30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 | 92,000円 | +2.3% | -11.5% | 3.91% | 7.85倍 | 0.53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
