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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,461 | 1,473 | 1,456 | 1,458 | -5 | -0.3% | 53,100 |
| 2015/10/26 | 1,452 | 1,466 | 1,438 | 1,463 | +31 | +2.2% | 47,200 |
| 2015/10/23 | 1,465 | 1,470 | 1,422 | 1,432 | -28 | -1.9% | 77,700 |
| 2015/10/22 | 1,460 | 1,469 | 1,446 | 1,460 | -10 | -0.7% | 38,500 |
| 2015/10/21 | 1,429 | 1,477 | 1,429 | 1,470 | +31 | +2.2% | 66,300 |
| 2015/10/20 | 1,446 | 1,448 | 1,421 | 1,439 | +11 | +0.8% | 47,200 |
| 2015/10/19 | 1,459 | 1,460 | 1,405 | 1,428 | -31 | -2.1% | 63,500 |
| 2015/10/16 | 1,462 | 1,475 | 1,442 | 1,459 | ±0 | ±0% | 77,100 |
| 2015/10/15 | 1,406 | 1,460 | 1,400 | 1,459 | +45 | +3.2% | 81,300 |
| 2015/10/14 | 1,448 | 1,448 | 1,406 | 1,414 | -43 | -3% | 45,500 |
| 2015/10/13 | 1,426 | 1,459 | 1,420 | 1,457 | +33 | +2.3% | 138,700 |
| 2015/10/09 | 1,400 | 1,427 | 1,393 | 1,424 | +29 | +2.1% | 118,900 |
| 2015/10/08 | 1,326 | 1,400 | 1,316 | 1,395 | +51 | +3.8% | 206,200 |
| 2015/10/07 | 1,366 | 1,375 | 1,325 | 1,344 | -35 | -2.5% | 112,900 |
| 2015/10/06 | 1,350 | 1,390 | 1,340 | 1,379 | +44 | +3.3% | 88,400 |
| 2015/10/05 | 1,348 | 1,351 | 1,324 | 1,335 | -11 | -0.8% | 44,900 |
| 2015/10/02 | 1,370 | 1,374 | 1,320 | 1,346 | -30 | -2.2% | 90,900 |
| 2015/10/01 | 1,380 | 1,400 | 1,333 | 1,376 | +5 | +0.4% | 138,100 |
| 2015/09/30 | 1,320 | 1,382 | 1,315 | 1,371 | +68 | +5.2% | 99,600 |
| 2015/09/29 | 1,345 | 1,345 | 1,292 | 1,303 | -42 | -3.1% | 82,200 |
| 2015/09/28 | 1,355 | 1,366 | 1,329 | 1,345 | -26 | -1.9% | 60,200 |
| 2015/09/25 | 1,339.5 | 1,373 | 1,328 | 1,371 | +7 | +0.5% | 169,400 |
| 2015/09/24 | 1,353.5 | 1,381.5 | 1,351 | 1,364 | -16 | -1.2% | 86,600 |
| 2015/09/18 | 1,374 | 1,381.5 | 1,355.5 | 1,380 | +7.5 | +0.5% | 105,600 |
| 2015/09/17 | 1,325 | 1,372.5 | 1,303.5 | 1,372.5 | +70.5 | +5.4% | 134,000 |
| 2015/09/16 | 1,323 | 1,324.5 | 1,288.5 | 1,302 | -11.5 | -0.9% | 34,000 |
| 2015/09/15 | 1,344 | 1,344 | 1,313 | 1,313.5 | -17 | -1.3% | 39,000 |
| 2015/09/14 | 1,313 | 1,340 | 1,295 | 1,330.5 | +17.5 | +1.3% | 64,400 |
| 2015/09/11 | 1,250 | 1,322.5 | 1,250 | 1,313 | +63 | +5% | 113,000 |
| 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 |
2401～
2450
件表示中 / 4588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 | 186,600円 | +10.2% | +12.2% | 2.79% | 14.04倍 | 1.73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 |
| フェローテック | 370,500円 | +3.9% | +1.7% | 3.99% | 10.85倍 | 0.74倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| マイクロニクス | 449,500円 | +23.8% | +8.6% | 1.60% | 18.94倍 | 3.35倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 東芝テック | 296,900円 | -4.7% | -56.4% | 1.52% | - | 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 |
| 古野電 | 538,000円 | +0.4% | -11.7% | 2.04% | 18.90倍 | 2.35倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
