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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,497 | 1,508 | 1,494 | 1,499 | +10 | +0.7% | 56,000 |
2023/07/21 | 1,480 | 1,495 | 1,469 | 1,489 | -7 | -0.5% | 129,900 |
2023/07/20 | 1,520 | 1,524 | 1,493 | 1,496 | -19 | -1.3% | 207,300 |
2023/07/19 | 1,507 | 1,516 | 1,499 | 1,515 | +20 | +1.3% | 193,000 |
2023/07/18 | 1,480 | 1,496 | 1,480 | 1,495 | +13 | +0.9% | 91,500 |
2023/07/14 | 1,485 | 1,487 | 1,473 | 1,482 | +10 | +0.7% | 90,900 |
2023/07/13 | 1,477 | 1,477 | 1,462 | 1,472 | +3 | +0.2% | 99,000 |
2023/07/12 | 1,475 | 1,476 | 1,462 | 1,469 | -14 | -0.9% | 163,800 |
2023/07/11 | 1,493 | 1,499 | 1,474 | 1,483 | -9 | -0.6% | 134,400 |
2023/07/10 | 1,487 | 1,499 | 1,476 | 1,492 | +13 | +0.9% | 222,200 |
2023/07/07 | 1,475 | 1,486 | 1,471 | 1,479 | -14 | -0.9% | 159,500 |
2023/07/06 | 1,465 | 1,494 | 1,461 | 1,493 | +18 | +1.2% | 233,200 |
2023/07/05 | 1,471 | 1,480 | 1,466 | 1,475 | -4 | -0.3% | 155,100 |
2023/07/04 | 1,479 | 1,488 | 1,465 | 1,479 | -7 | -0.5% | 203,700 |
2023/07/03 | 1,470 | 1,496 | 1,468 | 1,486 | +32 | +2.2% | 223,800 |
2023/06/30 | 1,465 | 1,468 | 1,447 | 1,454 | -24 | -1.6% | 221,400 |
2023/06/29 | 1,472 | 1,486 | 1,469 | 1,478 | +8 | +0.5% | 104,800 |
2023/06/28 | 1,470 | 1,476 | 1,457 | 1,470 | +13 | +0.9% | 86,800 |
2023/06/27 | 1,469 | 1,471 | 1,447 | 1,457 | -19 | -1.3% | 113,600 |
2023/06/26 | 1,500 | 1,502 | 1,476 | 1,476 | -26 | -1.7% | 76,200 |
2023/06/23 | 1,502 | 1,508 | 1,490 | 1,502 | ±0 | ±0% | 164,700 |
2023/06/22 | 1,505 | 1,511 | 1,497 | 1,502 | -10 | -0.7% | 164,700 |
2023/06/21 | 1,502 | 1,521 | 1,501 | 1,512 | +6 | +0.4% | 147,300 |
2023/06/20 | 1,513 | 1,513 | 1,497 | 1,506 | -17 | -1.1% | 165,500 |
2023/06/19 | 1,525 | 1,529 | 1,513 | 1,523 | -8 | -0.5% | 131,400 |
2023/06/16 | 1,540 | 1,541 | 1,520 | 1,531 | -11 | -0.7% | 186,700 |
2023/06/15 | 1,540 | 1,558 | 1,530 | 1,542 | +2 | +0.1% | 140,100 |
2023/06/14 | 1,542 | 1,545 | 1,532 | 1,540 | +4 | +0.3% | 112,500 |
2023/06/13 | 1,538 | 1,547 | 1,525 | 1,536 | -2 | -0.1% | 111,600 |
2023/06/12 | 1,536 | 1,543 | 1,529 | 1,538 | +4 | +0.3% | 86,600 |
2023/06/09 | 1,534 | 1,540 | 1,520 | 1,534 | +22 | +1.5% | 204,100 |
2023/06/08 | 1,543 | 1,544 | 1,503 | 1,512 | -32 | -2.1% | 392,300 |
2023/06/07 | 1,594 | 1,596 | 1,540 | 1,544 | -10 | -0.6% | 308,300 |
2023/06/06 | 1,533 | 1,555 | 1,525 | 1,554 | ±0 | ±0% | 214,600 |
2023/06/05 | 1,552 | 1,558 | 1,541 | 1,554 | +2 | +0.1% | 254,500 |
2023/06/02 | 1,511 | 1,559 | 1,510 | 1,552 | +48 | +3.2% | 386,300 |
2023/06/01 | 1,494 | 1,535 | 1,485 | 1,504 | +42 | +2.9% | 428,900 |
2023/05/31 | 1,451 | 1,467 | 1,433 | 1,462 | -5 | -0.3% | 467,700 |
2023/05/30 | 1,445 | 1,475 | 1,445 | 1,467 | +52 | +3.7% | 464,300 |
2023/05/29 | 1,422 | 1,435 | 1,400 | 1,415 | ±0 | ±0% | 176,100 |
2023/05/26 | 1,396 | 1,426 | 1,396 | 1,415 | +18 | +1.3% | 177,700 |
2023/05/25 | 1,420 | 1,434 | 1,395 | 1,397 | -18 | -1.3% | 194,200 |
2023/05/24 | 1,406 | 1,415 | 1,382 | 1,415 | +23 | +1.7% | 216,800 |
2023/05/23 | 1,374 | 1,398 | 1,365 | 1,392 | +28 | +2.1% | 277,400 |
2023/05/22 | 1,380 | 1,385 | 1,361 | 1,364 | -19 | -1.4% | 174,900 |
2023/05/19 | 1,384 | 1,406 | 1,375 | 1,383 | +2 | +0.1% | 189,500 |
2023/05/18 | 1,394 | 1,395 | 1,366 | 1,381 | -8 | -0.6% | 170,500 |
2023/05/17 | 1,383 | 1,407 | 1,380 | 1,389 | +15 | +1.1% | 250,600 |
2023/05/16 | 1,350 | 1,379 | 1,346 | 1,374 | +27 | +2% | 217,900 |
2023/05/15 | 1,323 | 1,352 | 1,312 | 1,347 | +27 | +2% | 277,400 |
201~
250
件表示中 / 4278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 | 154,200円 | +8.9% | +4.0% | 3.11% | 13.06倍 | 1.46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 |
アンリツ | 120,900円 | +4.6% | +10.5% | 3.31% | 19.19倍 | 1.27倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
サンケン電 | 619,000円 | -14.6% | -47.9% | 0.00% | 747.58倍 | 1.25倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
日東工 | 347,500円 | +12.0% | -0.5% | 3.68% | 13.59倍 | 1.21倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
PHCHD | 110,600円 | +1.7% | - | 3.80% | 13.53倍 | 1.00倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。14年ファンド傘下 |
市場注目の銘柄
チャート関連のコラム