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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/07/05 | 1,673 | 1,683 | 1,654 | 1,664 | -8 | -0.5% | 133,800 |
| 2024/07/04 | 1,639 | 1,678 | 1,636 | 1,672 | +37 | +2.3% | 151,000 |
| 2024/07/03 | 1,615 | 1,642 | 1,612 | 1,635 | +11 | +0.7% | 104,500 |
| 2024/07/02 | 1,627 | 1,639 | 1,624 | 1,624 | -3 | -0.2% | 92,900 |
| 2024/07/01 | 1,644 | 1,652 | 1,623 | 1,627 | -5 | -0.3% | 92,400 |
| 2024/06/28 | 1,644 | 1,645 | 1,627 | 1,632 | -18 | -1.1% | 105,700 |
| 2024/06/27 | 1,651 | 1,659 | 1,643 | 1,650 | -12 | -0.7% | 89,100 |
| 2024/06/26 | 1,651 | 1,668 | 1,649 | 1,662 | +9 | +0.5% | 106,900 |
| 2024/06/25 | 1,636 | 1,656 | 1,636 | 1,653 | +23 | +1.4% | 139,100 |
| 2024/06/24 | 1,626 | 1,638 | 1,613 | 1,630 | +27 | +1.7% | 185,100 |
| 2024/06/21 | 1,608 | 1,617 | 1,603 | 1,603 | -5 | -0.3% | 140,200 |
| 2024/06/20 | 1,606 | 1,621 | 1,600 | 1,608 | +1 | +0.1% | 143,300 |
| 2024/06/19 | 1,610 | 1,613 | 1,595 | 1,607 | +1 | +0.1% | 92,400 |
| 2024/06/18 | 1,579 | 1,610 | 1,579 | 1,606 | +44 | +2.8% | 140,600 |
| 2024/06/17 | 1,586 | 1,586 | 1,554 | 1,562 | -40 | -2.5% | 88,900 |
| 2024/06/14 | 1,575 | 1,610 | 1,570 | 1,602 | +21 | +1.3% | 150,100 |
| 2024/06/13 | 1,599 | 1,599 | 1,577 | 1,581 | -10 | -0.6% | 75,300 |
| 2024/06/12 | 1,603 | 1,614 | 1,582 | 1,591 | +5 | +0.3% | 127,000 |
| 2024/06/11 | 1,587 | 1,595 | 1,575 | 1,586 | +13 | +0.8% | 94,300 |
| 2024/06/10 | 1,582 | 1,590 | 1,565 | 1,573 | -9 | -0.6% | 118,000 |
201～
250
件表示中 / 4542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 | 182,300円 | +10.2% | +12.2% | 2.85% | 13.71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 |
| メイコー | 652,000円 | +3.0% | +1.3% | 1.38% | 11.02倍 | 1.66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 |
| 航空電 | 242,400円 | +8.3% | +17.9% | 2.48% | 12.57倍 | 1.22倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 東芝テック | 280,400円 | -0.4% | -23.7% | 1.60% | 16.50倍 | 1.37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 | 640,000円 | +1.6% | +1.9% | 2.63% | 11.77倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
