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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 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 |
| 2015/07/01 | 1,497.5 | 1,500 | 1,488 | 1,492.5 | -10 | -0.7% | 55,000 |
| 2015/06/30 | 1,483.5 | 1,502.5 | 1,477.5 | 1,502.5 | +22.5 | +1.5% | 58,400 |
| 2015/06/29 | 1,491 | 1,502.5 | 1,478 | 1,480 | -22.5 | -1.5% | 69,000 |
| 2015/06/26 | 1,494.5 | 1,505 | 1,494.5 | 1,502.5 | +6.5 | +0.4% | 37,200 |
| 2015/06/25 | 1,507.5 | 1,507.5 | 1,494 | 1,496 | -9 | -0.6% | 52,800 |
| 2015/06/24 | 1,520 | 1,520 | 1,502.5 | 1,505 | -15 | -1% | 54,600 |
| 2015/06/23 | 1,540 | 1,540 | 1,507.5 | 1,520 | +5 | +0.3% | 56,200 |
| 2015/06/22 | 1,515 | 1,525 | 1,507.5 | 1,515 | +12.5 | +0.8% | 50,600 |
| 2015/06/19 | 1,495 | 1,507.5 | 1,491 | 1,502.5 | +12.5 | +0.8% | 72,400 |
| 2015/06/18 | 1,502.5 | 1,502.5 | 1,480.5 | 1,490 | -15 | -1% | 79,400 |
| 2015/06/17 | 1,535 | 1,540 | 1,505 | 1,505 | -27.5 | -1.8% | 53,600 |
| 2015/06/16 | 1,562.5 | 1,567.5 | 1,530 | 1,532.5 | -32.5 | -2.1% | 56,600 |
| 2015/06/15 | 1,565 | 1,572.5 | 1,555 | 1,565 | -7.5 | -0.5% | 34,200 |
| 2015/06/12 | 1,542.5 | 1,580 | 1,542.5 | 1,572.5 | +32.5 | +2.1% | 83,600 |
| 2015/06/11 | 1,537.5 | 1,550 | 1,530 | 1,540 | +7.5 | +0.5% | 42,800 |
| 2015/06/10 | 1,507.5 | 1,555 | 1,502.5 | 1,532.5 | +22.5 | +1.5% | 90,600 |
| 2015/06/09 | 1,540 | 1,550 | 1,505 | 1,510 | -42.5 | -2.7% | 79,400 |
| 2015/06/08 | 1,545 | 1,560 | 1,535 | 1,552.5 | +7.5 | +0.5% | 46,200 |
| 2015/06/05 | 1,542.5 | 1,552.5 | 1,530 | 1,545 | -17.5 | -1.1% | 68,800 |
| 2015/06/04 | 1,585 | 1,600 | 1,550 | 1,562.5 | -10 | -0.6% | 62,200 |
| 2015/06/03 | 1,595 | 1,595 | 1,562.5 | 1,572.5 | -22.5 | -1.4% | 67,200 |
| 2015/06/02 | 1,602.5 | 1,612.5 | 1,595 | 1,595 | -15 | -0.9% | 55,800 |
| 2015/06/01 | 1,617.5 | 1,655 | 1,602.5 | 1,610 | -7.5 | -0.5% | 81,800 |
| 2015/05/29 | 1,607.5 | 1,627.5 | 1,600 | 1,617.5 | ±0 | ±0% | 71,800 |
| 2015/05/28 | 1,652.5 | 1,675 | 1,617.5 | 1,617.5 | -30 | -1.8% | 63,800 |
| 2015/05/27 | 1,607.5 | 1,652.5 | 1,605 | 1,647.5 | +17.5 | +1.1% | 77,400 |
| 2015/05/26 | 1,637.5 | 1,642.5 | 1,615 | 1,630 | -22.5 | -1.4% | 52,400 |
| 2015/05/25 | 1,672.5 | 1,672.5 | 1,640 | 1,652.5 | +5 | +0.3% | 42,000 |
| 2015/05/22 | 1,650 | 1,672.5 | 1,635 | 1,647.5 | +12.5 | +0.8% | 69,000 |
| 2015/05/21 | 1,625 | 1,647.5 | 1,612.5 | 1,635 | ±0 | ±0% | 86,000 |
| 2015/05/20 | 1,605 | 1,647.5 | 1,597.5 | 1,635 | +35 | +2.2% | 202,000 |
| 2015/05/19 | 1,650 | 1,697.5 | 1,595 | 1,600 | +87.5 | +5.8% | 433,400 |
| 2015/05/18 | 1,485 | 1,515 | 1,485 | 1,512.5 | +35.5 | +2.4% | 63,800 |
| 2015/05/15 | 1,480.5 | 1,485 | 1,468.5 | 1,477 | +4.5 | +0.3% | 50,400 |
| 2015/05/14 | 1,450 | 1,485 | 1,450 | 1,472.5 | +4.5 | +0.3% | 55,200 |
| 2015/05/13 | 1,465 | 1,480 | 1,449 | 1,468 | +18 | +1.2% | 104,200 |
| 2015/05/12 | 1,400.5 | 1,455 | 1,400.5 | 1,450 | +63.5 | +4.6% | 241,000 |
| 2015/05/11 | 1,355 | 1,410 | 1,352 | 1,386.5 | +46 | +3.4% | 108,000 |
| 2015/05/08 | 1,323 | 1,360 | 1,317 | 1,340.5 | +24 | +1.8% | 46,400 |
| 2015/05/07 | 1,310.5 | 1,347 | 1,310.5 | 1,316.5 | -19 | -1.4% | 69,400 |
| 2015/05/01 | 1,351.5 | 1,362.5 | 1,325 | 1,335.5 | -6 | -0.4% | 79,800 |
2401～
2450
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 | 175,500円 | +8.9% | +4.0% | 2.74% | 13.89倍 | 1.75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 | 298,700円 | -0.4% | -23.7% | 1.51% | 17.58倍 | 1.46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 | 645,000円 | +3.0% | +1.3% | 1.40% | 10.90倍 | 1.64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 | 620,000円 | +1.6% | +1.9% | 2.71% | 11.40倍 | 1.07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 | 174,300円 | -4.3% | -15.7% | 4.02% | 21.93倍 | 0.77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
