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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/07 | 1,577 | 1,587 | 1,575 | 1,582 | +6 | +0.4% | 91,500 |
| 2024/06/06 | 1,590 | 1,590 | 1,561 | 1,576 | +2 | +0.1% | 88,400 |
| 2024/06/05 | 1,584 | 1,591 | 1,553 | 1,574 | -12 | -0.8% | 140,900 |
| 2024/06/04 | 1,588 | 1,609 | 1,580 | 1,586 | -4 | -0.3% | 113,500 |
| 2024/06/03 | 1,572 | 1,609 | 1,561 | 1,590 | +39 | +2.5% | 183,000 |
| 2024/05/31 | 1,525 | 1,554 | 1,516 | 1,551 | +29 | +1.9% | 424,300 |
| 2024/05/30 | 1,520 | 1,525 | 1,503 | 1,522 | -13 | -0.8% | 147,900 |
| 2024/05/29 | 1,532 | 1,547 | 1,525 | 1,535 | -9 | -0.6% | 125,100 |
| 2024/05/28 | 1,532 | 1,550 | 1,526 | 1,544 | +9 | +0.6% | 213,500 |
| 2024/05/27 | 1,540 | 1,545 | 1,517 | 1,535 | +8 | +0.5% | 139,900 |
| 2024/05/24 | 1,520 | 1,539 | 1,511 | 1,527 | +23 | +1.5% | 235,800 |
| 2024/05/23 | 1,495 | 1,514 | 1,487 | 1,504 | +3 | +0.2% | 110,600 |
| 2024/05/22 | 1,486 | 1,508 | 1,483 | 1,501 | +10 | +0.7% | 139,900 |
| 2024/05/21 | 1,534 | 1,540 | 1,491 | 1,491 | -51 | -3.3% | 100,000 |
| 2024/05/20 | 1,560 | 1,567 | 1,536 | 1,542 | -18 | -1.2% | 164,100 |
| 2024/05/17 | 1,539 | 1,566 | 1,529 | 1,560 | +34 | +2.2% | 184,100 |
| 2024/05/16 | 1,544 | 1,562 | 1,510 | 1,526 | +18 | +1.2% | 225,300 |
| 2024/05/15 | 1,540 | 1,549 | 1,505 | 1,508 | -28 | -1.8% | 105,800 |
| 2024/05/14 | 1,515 | 1,536 | 1,513 | 1,536 | +10 | +0.7% | 130,100 |
| 2024/05/13 | 1,537 | 1,543 | 1,523 | 1,526 | -11 | -0.7% | 91,600 |
| 2024/05/10 | 1,549 | 1,559 | 1,536 | 1,537 | -4 | -0.3% | 110,700 |
| 2024/05/09 | 1,550 | 1,568 | 1,538 | 1,541 | -5 | -0.3% | 174,800 |
| 2024/05/08 | 1,540 | 1,549 | 1,528 | 1,546 | +11 | +0.7% | 155,200 |
| 2024/05/07 | 1,532 | 1,540 | 1,513 | 1,535 | +8 | +0.5% | 127,700 |
| 2024/05/02 | 1,529 | 1,533 | 1,503 | 1,527 | +11 | +0.7% | 185,200 |
| 2024/05/01 | 1,495 | 1,519 | 1,486 | 1,516 | +20 | +1.3% | 140,700 |
| 2024/04/30 | 1,466 | 1,500 | 1,466 | 1,496 | +31 | +2.1% | 169,300 |
| 2024/04/26 | 1,459 | 1,475 | 1,438 | 1,465 | -23 | -1.5% | 186,300 |
| 2024/04/25 | 1,490 | 1,499 | 1,484 | 1,488 | -23 | -1.5% | 86,300 |
| 2024/04/24 | 1,523 | 1,527 | 1,492 | 1,511 | +1 | +0.1% | 143,300 |
201～
250
件表示中 / 4512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 | 164,300円 | +8.9% | +4.0% | 2.92% | 13.00倍 | 1.64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 |
| サンケン電 | 607,200円 | -49.7% | - | 0.00% | 3.08倍 | 0.94倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| 東芝テック | 264,000円 | +4.4% | +36.3% | 1.70% | 5.82倍 | 1.33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 |
| 日清紡ＨＤ | 86,600円 | +2.3% | -11.5% | 4.16% | 7.39倍 | 0.50倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 三井ハイテ | 70,500円 | +7.0% | -26.2% | 2.55% | 14.31倍 | 1.17倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
市場注目の銘柄
チャート関連のコラム
