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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 1,165 | 1,174 | 1,160 | 1,166 | +8 | +0.7% | 113,600 |
| 2015/02/17 | 1,170.5 | 1,174 | 1,155 | 1,158 | -14.5 | -1.2% | 158,200 |
| 2015/02/16 | 1,191 | 1,197 | 1,168 | 1,172.5 | -14.5 | -1.2% | 128,400 |
| 2015/02/13 | 1,200 | 1,203.5 | 1,187 | 1,187 | -21 | -1.7% | 113,000 |
| 2015/02/12 | 1,200 | 1,212 | 1,190.5 | 1,208 | +17.5 | +1.5% | 112,600 |
| 2015/02/10 | 1,168 | 1,198 | 1,168 | 1,190.5 | +22.5 | +1.9% | 117,600 |
| 2015/02/09 | 1,194.5 | 1,195.5 | 1,162.5 | 1,168 | -8 | -0.7% | 230,200 |
| 2015/02/06 | 1,200 | 1,224 | 1,168.5 | 1,176 | -129.5 | -9.9% | 682,000 |
| 2015/02/05 | 1,325 | 1,348.5 | 1,293.5 | 1,305.5 | -35 | -2.6% | 88,600 |
| 2015/02/04 | 1,330 | 1,350 | 1,317 | 1,340.5 | +30 | +2.3% | 48,800 |
| 2015/02/03 | 1,340 | 1,343.5 | 1,303 | 1,310.5 | -26.5 | -2% | 32,000 |
| 2015/02/02 | 1,345.5 | 1,362.5 | 1,329 | 1,337 | -4 | -0.3% | 57,200 |
| 2015/01/30 | 1,339.5 | 1,343.5 | 1,330 | 1,341 | +15.5 | +1.2% | 26,200 |
| 2015/01/29 | 1,337.5 | 1,346 | 1,319.5 | 1,325.5 | -9 | -0.7% | 40,200 |
| 2015/01/28 | 1,315 | 1,342.5 | 1,309.5 | 1,334.5 | +24 | +1.8% | 58,600 |
| 2015/01/27 | 1,300 | 1,315 | 1,293.5 | 1,310.5 | +12.5 | +1% | 39,400 |
| 2015/01/26 | 1,287.5 | 1,305 | 1,287.5 | 1,298 | -7.5 | -0.6% | 18,600 |
| 2015/01/23 | 1,290 | 1,306.5 | 1,282 | 1,305.5 | +15.5 | +1.2% | 47,400 |
| 2015/01/22 | 1,290.5 | 1,298.5 | 1,266.5 | 1,290 | -4 | -0.3% | 54,000 |
| 2015/01/21 | 1,293.5 | 1,305 | 1,282.5 | 1,294 | +0.5 | ±0% | 41,000 |
| 2015/01/20 | 1,270.5 | 1,299.5 | 1,268 | 1,293.5 | +35 | +2.8% | 53,000 |
| 2015/01/19 | 1,262.5 | 1,272.5 | 1,251 | 1,258.5 | +20.5 | +1.7% | 45,400 |
| 2015/01/16 | 1,250 | 1,254.5 | 1,225 | 1,238 | -31 | -2.4% | 75,000 |
| 2015/01/15 | 1,281 | 1,281 | 1,256 | 1,269 | +1 | +0.1% | 40,600 |
| 2015/01/14 | 1,281 | 1,284 | 1,258.5 | 1,268 | -10.5 | -0.8% | 39,600 |
| 2015/01/13 | 1,265 | 1,298 | 1,229.5 | 1,278.5 | +7.5 | +0.6% | 125,200 |
| 2015/01/09 | 1,288 | 1,304 | 1,265 | 1,271 | -17.5 | -1.4% | 108,600 |
| 2015/01/08 | 1,298.5 | 1,301.5 | 1,278 | 1,288.5 | -17 | -1.3% | 123,200 |
| 2015/01/07 | 1,277.5 | 1,306 | 1,258.5 | 1,305.5 | +27 | +2.1% | 238,200 |
| 2015/01/06 | 1,225 | 1,286.5 | 1,219 | 1,278.5 | +23.5 | +1.9% | 273,200 |
| 2015/01/05 | 1,217 | 1,265.5 | 1,208 | 1,255 | +53 | +4.4% | 230,800 |
| 2014/12/30 | 1,221.5 | 1,221.5 | 1,192.5 | 1,202 | +5.5 | +0.5% | 39,800 |
| 2014/12/29 | 1,193.5 | 1,197.5 | 1,188 | 1,196.5 | +7.5 | +0.6% | 40,000 |
| 2014/12/26 | 1,174 | 1,193.5 | 1,174 | 1,189 | +14.5 | +1.2% | 36,200 |
| 2014/12/25 | 1,175 | 1,180 | 1,172.5 | 1,174.5 | -5.5 | -0.5% | 29,000 |
| 2014/12/24 | 1,177.5 | 1,189 | 1,173.5 | 1,180 | +10.5 | +0.9% | 48,200 |
| 2014/12/22 | 1,180.5 | 1,180.5 | 1,165 | 1,169.5 | +8.5 | +0.7% | 65,400 |
| 2014/12/19 | 1,179 | 1,184 | 1,156 | 1,161 | -2.5 | -0.2% | 109,200 |
| 2014/12/18 | 1,180 | 1,182.5 | 1,157.5 | 1,163.5 | +3.5 | +0.3% | 117,000 |
| 2014/12/17 | 1,170 | 1,179 | 1,156 | 1,160 | -19.5 | -1.7% | 106,600 |
| 2014/12/16 | 1,175 | 1,185 | 1,164 | 1,179.5 | -18 | -1.5% | 78,800 |
| 2014/12/15 | 1,192.5 | 1,214 | 1,190.5 | 1,197.5 | +5 | +0.4% | 25,600 |
| 2014/12/12 | 1,199.5 | 1,220.5 | 1,192.5 | 1,192.5 | -22 | -1.8% | 70,000 |
| 2014/12/11 | 1,210 | 1,220 | 1,203 | 1,214.5 | -15.5 | -1.3% | 50,200 |
| 2014/12/10 | 1,225 | 1,247 | 1,210 | 1,230 | -9.5 | -0.8% | 84,600 |
| 2014/12/09 | 1,250 | 1,262.5 | 1,232 | 1,239.5 | -17.5 | -1.4% | 58,600 |
| 2014/12/08 | 1,262.5 | 1,269 | 1,253 | 1,257 | -14.5 | -1.1% | 38,800 |
| 2014/12/05 | 1,265 | 1,274 | 1,256 | 1,271.5 | -13 | -1% | 87,200 |
| 2014/12/04 | 1,295 | 1,304.5 | 1,277.5 | 1,284.5 | +3 | +0.2% | 52,400 |
| 2014/12/03 | 1,301.5 | 1,302.5 | 1,278.5 | 1,281.5 | -22 | -1.7% | 97,800 |
2501～
2550
件表示中 / 4518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 | 174,900円 | +8.9% | +4.0% | 2.74% | 13.84倍 | 1.74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 |
| 東芝テック | 300,500円 | -0.4% | -23.7% | 1.50% | 17.68倍 | 1.47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 |
| メイコー | 649,000円 | +3.0% | +1.3% | 1.39% | 10.97倍 | 1.65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 |
| ダイヘン | 621,000円 | +1.6% | +1.9% | 2.71% | 11.41倍 | 1.07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 |
| ウシオ電 | 172,200円 | -4.3% | -15.7% | 4.07% | 21.67倍 | 0.76倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
市場注目の銘柄
チャート関連のコラム
