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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,478 | 1,478 | 1,463 | 1,469 | +7 | +0.5% | 83,500 |
| 2024/10/04 | 1,474 | 1,477 | 1,461 | 1,462 | -10 | -0.7% | 103,400 |
| 2024/10/03 | 1,456 | 1,474 | 1,455 | 1,472 | +25 | +1.7% | 77,900 |
| 2024/10/02 | 1,445 | 1,456 | 1,436 | 1,447 | -10 | -0.7% | 71,700 |
| 2024/10/01 | 1,451 | 1,461 | 1,444 | 1,457 | +6 | +0.4% | 68,100 |
| 2024/09/30 | 1,450 | 1,462 | 1,445 | 1,451 | -27 | -1.8% | 127,000 |
| 2024/09/27 | 1,487 | 1,493 | 1,472 | 1,478 | -21 | -1.4% | 88,900 |
| 2024/09/26 | 1,487 | 1,505 | 1,478 | 1,499 | +26 | +1.8% | 150,000 |
| 2024/09/25 | 1,456 | 1,480 | 1,455 | 1,473 | +10 | +0.7% | 99,900 |
| 2024/09/24 | 1,439 | 1,472 | 1,432 | 1,463 | +34 | +2.4% | 130,100 |
| 2024/09/20 | 1,436 | 1,442 | 1,426 | 1,429 | +2 | +0.1% | 327,500 |
| 2024/09/19 | 1,435 | 1,440 | 1,424 | 1,427 | ±0 | ±0% | 106,900 |
| 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 |
201～
250
件表示中 / 4574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 | 198,600円 | +10.2% | +12.2% | 2.62% | 14.94倍 | 1.84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 | 751,000円 | +3.0% | +1.3% | 1.20% | 12.69倍 | 1.91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 |
| ＪＶＣＫＷ | 118,500円 | -3.3% | -17.0% | 1.52% | 12.39倍 | 1.39倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 東芝テック | 311,500円 | -0.4% | -23.7% | 1.44% | 18.34倍 | 1.53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 | 706,000円 | +1.6% | +1.9% | 2.38% | 12.98倍 | 1.22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
