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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,350.5 | 1,352.5 | 1,335.5 | 1,338.5 | -19 | -1.4% | 78,200 |
| 2015/08/11 | 1,362 | 1,367 | 1,351 | 1,357.5 | -4.5 | -0.3% | 92,000 |
| 2015/08/10 | 1,362.5 | 1,370.5 | 1,348.5 | 1,362 | +0.5 | ±0% | 115,600 |
| 2015/08/07 | 1,405 | 1,405 | 1,345 | 1,361.5 | -108.5 | -7.4% | 404,400 |
| 2015/08/06 | 1,442.5 | 1,483 | 1,442.5 | 1,470 | +36.5 | +2.5% | 73,200 |
| 2015/08/05 | 1,425.5 | 1,434 | 1,412 | 1,433.5 | +11 | +0.8% | 69,200 |
| 2015/08/04 | 1,431 | 1,431 | 1,410.5 | 1,422.5 | -14 | -1% | 73,800 |
| 2015/08/03 | 1,412.5 | 1,438.5 | 1,410 | 1,436.5 | +23.5 | +1.7% | 74,800 |
| 2015/07/31 | 1,395 | 1,413.5 | 1,393.5 | 1,413 | +31.5 | +2.3% | 33,600 |
| 2015/07/30 | 1,379 | 1,398 | 1,378.5 | 1,381.5 | ±0 | ±0% | 42,200 |
| 2015/07/29 | 1,399 | 1,404.5 | 1,376 | 1,381.5 | -15.5 | -1.1% | 60,800 |
| 2015/07/28 | 1,363 | 1,403 | 1,351 | 1,397 | +27.5 | +2% | 62,200 |
| 2015/07/27 | 1,395 | 1,395 | 1,361 | 1,369.5 | -24.5 | -1.8% | 94,000 |
| 2015/07/24 | 1,409.5 | 1,410 | 1,388 | 1,394 | -12.5 | -0.9% | 53,800 |
| 2015/07/23 | 1,407.5 | 1,414 | 1,396 | 1,406.5 | -1 | -0.1% | 79,800 |
| 2015/07/22 | 1,425 | 1,425 | 1,400 | 1,407.5 | -27 | -1.9% | 110,400 |
| 2015/07/21 | 1,436 | 1,440.5 | 1,428 | 1,434.5 | ±0 | ±0% | 47,400 |
| 2015/07/17 | 1,466 | 1,466 | 1,426.5 | 1,434.5 | -22.5 | -1.5% | 114,000 |
| 2015/07/16 | 1,467.5 | 1,475 | 1,450 | 1,457 | +14.5 | +1% | 148,600 |
| 2015/07/15 | 1,434.5 | 1,447.5 | 1,433 | 1,442.5 | +22 | +1.5% | 98,600 |
| 2015/07/14 | 1,400 | 1,422.5 | 1,382.5 | 1,420.5 | +45.5 | +3.3% | 106,200 |
| 2015/07/13 | 1,375 | 1,393.5 | 1,359.5 | 1,375 | +25 | +1.9% | 88,200 |
| 2015/07/10 | 1,369 | 1,377.5 | 1,343 | 1,350 | -19 | -1.4% | 82,200 |
| 2015/07/09 | 1,310 | 1,378 | 1,300 | 1,369 | -14.5 | -1% | 173,200 |
| 2015/07/08 | 1,435 | 1,438 | 1,383.5 | 1,383.5 | -54.5 | -3.8% | 125,200 |
| 2015/07/07 | 1,452.5 | 1,462 | 1,433.5 | 1,438 | -14 | -1% | 95,400 |
| 2015/07/06 | 1,451 | 1,460.5 | 1,445.5 | 1,452 | -24 | -1.6% | 83,600 |
| 2015/07/03 | 1,510 | 1,510 | 1,476 | 1,476 | -24 | -1.6% | 66,400 |
| 2015/07/02 | 1,499 | 1,507.5 | 1,496 | 1,500 | +7.5 | +0.5% | 64,400 |
| 2015/07/01 | 1,497.5 | 1,500 | 1,488 | 1,492.5 | -10 | -0.7% | 55,000 |
| 2015/06/30 | 1,483.5 | 1,502.5 | 1,477.5 | 1,502.5 | +22.5 | +1.5% | 58,400 |
| 2015/06/29 | 1,491 | 1,502.5 | 1,478 | 1,480 | -22.5 | -1.5% | 69,000 |
| 2015/06/26 | 1,494.5 | 1,505 | 1,494.5 | 1,502.5 | +6.5 | +0.4% | 37,200 |
| 2015/06/25 | 1,507.5 | 1,507.5 | 1,494 | 1,496 | -9 | -0.6% | 52,800 |
| 2015/06/24 | 1,520 | 1,520 | 1,502.5 | 1,505 | -15 | -1% | 54,600 |
| 2015/06/23 | 1,540 | 1,540 | 1,507.5 | 1,520 | +5 | +0.3% | 56,200 |
| 2015/06/22 | 1,515 | 1,525 | 1,507.5 | 1,515 | +12.5 | +0.8% | 50,600 |
| 2015/06/19 | 1,495 | 1,507.5 | 1,491 | 1,502.5 | +12.5 | +0.8% | 72,400 |
| 2015/06/18 | 1,502.5 | 1,502.5 | 1,480.5 | 1,490 | -15 | -1% | 79,400 |
| 2015/06/17 | 1,535 | 1,540 | 1,505 | 1,505 | -27.5 | -1.8% | 53,600 |
| 2015/06/16 | 1,562.5 | 1,567.5 | 1,530 | 1,532.5 | -32.5 | -2.1% | 56,600 |
| 2015/06/15 | 1,565 | 1,572.5 | 1,555 | 1,565 | -7.5 | -0.5% | 34,200 |
| 2015/06/12 | 1,542.5 | 1,580 | 1,542.5 | 1,572.5 | +32.5 | +2.1% | 83,600 |
| 2015/06/11 | 1,537.5 | 1,550 | 1,530 | 1,540 | +7.5 | +0.5% | 42,800 |
| 2015/06/10 | 1,507.5 | 1,555 | 1,502.5 | 1,532.5 | +22.5 | +1.5% | 90,600 |
| 2015/06/09 | 1,540 | 1,550 | 1,505 | 1,510 | -42.5 | -2.7% | 79,400 |
| 2015/06/08 | 1,545 | 1,560 | 1,535 | 1,552.5 | +7.5 | +0.5% | 46,200 |
| 2015/06/05 | 1,542.5 | 1,552.5 | 1,530 | 1,545 | -17.5 | -1.1% | 68,800 |
| 2015/06/04 | 1,585 | 1,600 | 1,550 | 1,562.5 | -10 | -0.6% | 62,200 |
| 2015/06/03 | 1,595 | 1,595 | 1,562.5 | 1,572.5 | -22.5 | -1.4% | 67,200 |
2451～
2500
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
