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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,602.5 | 1,612.5 | 1,595 | 1,595 | -15 | -0.9% | 55,800 |
| 2015/06/01 | 1,617.5 | 1,655 | 1,602.5 | 1,610 | -7.5 | -0.5% | 81,800 |
| 2015/05/29 | 1,607.5 | 1,627.5 | 1,600 | 1,617.5 | ±0 | ±0% | 71,800 |
| 2015/05/28 | 1,652.5 | 1,675 | 1,617.5 | 1,617.5 | -30 | -1.8% | 63,800 |
| 2015/05/27 | 1,607.5 | 1,652.5 | 1,605 | 1,647.5 | +17.5 | +1.1% | 77,400 |
| 2015/05/26 | 1,637.5 | 1,642.5 | 1,615 | 1,630 | -22.5 | -1.4% | 52,400 |
| 2015/05/25 | 1,672.5 | 1,672.5 | 1,640 | 1,652.5 | +5 | +0.3% | 42,000 |
| 2015/05/22 | 1,650 | 1,672.5 | 1,635 | 1,647.5 | +12.5 | +0.8% | 69,000 |
| 2015/05/21 | 1,625 | 1,647.5 | 1,612.5 | 1,635 | ±0 | ±0% | 86,000 |
| 2015/05/20 | 1,605 | 1,647.5 | 1,597.5 | 1,635 | +35 | +2.2% | 202,000 |
| 2015/05/19 | 1,650 | 1,697.5 | 1,595 | 1,600 | +87.5 | +5.8% | 433,400 |
| 2015/05/18 | 1,485 | 1,515 | 1,485 | 1,512.5 | +35.5 | +2.4% | 63,800 |
| 2015/05/15 | 1,480.5 | 1,485 | 1,468.5 | 1,477 | +4.5 | +0.3% | 50,400 |
| 2015/05/14 | 1,450 | 1,485 | 1,450 | 1,472.5 | +4.5 | +0.3% | 55,200 |
| 2015/05/13 | 1,465 | 1,480 | 1,449 | 1,468 | +18 | +1.2% | 104,200 |
| 2015/05/12 | 1,400.5 | 1,455 | 1,400.5 | 1,450 | +63.5 | +4.6% | 241,000 |
| 2015/05/11 | 1,355 | 1,410 | 1,352 | 1,386.5 | +46 | +3.4% | 108,000 |
| 2015/05/08 | 1,323 | 1,360 | 1,317 | 1,340.5 | +24 | +1.8% | 46,400 |
| 2015/05/07 | 1,310.5 | 1,347 | 1,310.5 | 1,316.5 | -19 | -1.4% | 69,400 |
| 2015/05/01 | 1,351.5 | 1,362.5 | 1,325 | 1,335.5 | -6 | -0.4% | 79,800 |
| 2015/04/30 | 1,344.5 | 1,370.5 | 1,336 | 1,341.5 | -6.5 | -0.5% | 83,400 |
| 2015/04/28 | 1,384.5 | 1,389 | 1,344 | 1,348 | -11.5 | -0.8% | 220,800 |
| 2015/04/27 | 1,365 | 1,371.5 | 1,349.5 | 1,359.5 | -2 | -0.1% | 32,800 |
| 2015/04/24 | 1,367 | 1,377 | 1,358.5 | 1,361.5 | +4 | +0.3% | 42,200 |
| 2015/04/23 | 1,380.5 | 1,381 | 1,350 | 1,357.5 | -13.5 | -1% | 64,200 |
| 2015/04/22 | 1,385 | 1,389.5 | 1,368.5 | 1,371 | -2.5 | -0.2% | 66,200 |
| 2015/04/21 | 1,375 | 1,402.5 | 1,351 | 1,373.5 | +23 | +1.7% | 104,000 |
| 2015/04/20 | 1,360 | 1,366.5 | 1,338.5 | 1,350.5 | -18 | -1.3% | 60,400 |
| 2015/04/17 | 1,351.5 | 1,371 | 1,333 | 1,368.5 | +15.5 | +1.1% | 105,600 |
| 2015/04/16 | 1,338 | 1,353 | 1,327 | 1,353 | +1.5 | +0.1% | 77,400 |
| 2015/04/15 | 1,327 | 1,356.5 | 1,325 | 1,351.5 | +24.5 | +1.8% | 78,800 |
| 2015/04/14 | 1,337 | 1,353 | 1,322 | 1,327 | -10 | -0.7% | 84,000 |
| 2015/04/13 | 1,295.5 | 1,345.5 | 1,295.5 | 1,337 | +35 | +2.7% | 150,400 |
| 2015/04/10 | 1,305.5 | 1,313.5 | 1,292 | 1,302 | -7.5 | -0.6% | 62,200 |
| 2015/04/09 | 1,300.5 | 1,317.5 | 1,299.5 | 1,309.5 | +3.5 | +0.3% | 95,800 |
| 2015/04/08 | 1,270 | 1,312.5 | 1,270 | 1,306 | +41 | +3.2% | 195,200 |
| 2015/04/07 | 1,252.5 | 1,265 | 1,252.5 | 1,265 | +13.5 | +1.1% | 45,000 |
| 2015/04/06 | 1,247.5 | 1,265 | 1,244.5 | 1,251.5 | -10 | -0.8% | 19,200 |
| 2015/04/03 | 1,264 | 1,265.5 | 1,247.5 | 1,261.5 | +5 | +0.4% | 31,600 |
| 2015/04/02 | 1,255 | 1,265.5 | 1,245.5 | 1,256.5 | +5.5 | +0.4% | 81,200 |
| 2015/04/01 | 1,227.5 | 1,252 | 1,227.5 | 1,251 | +3.5 | +0.3% | 100,200 |
| 2015/03/31 | 1,238.5 | 1,253.5 | 1,235 | 1,247.5 | +34 | +2.8% | 126,600 |
| 2015/03/30 | 1,222.5 | 1,229.5 | 1,211.5 | 1,213.5 | -13 | -1.1% | 42,800 |
| 2015/03/27 | 1,241 | 1,254.5 | 1,218 | 1,226.5 | -40 | -3.2% | 99,000 |
| 2015/03/26 | 1,269 | 1,269 | 1,251.5 | 1,266.5 | -1.5 | -0.1% | 202,000 |
| 2015/03/25 | 1,280 | 1,280 | 1,264 | 1,268 | -16 | -1.2% | 63,400 |
| 2015/03/24 | 1,288 | 1,288.5 | 1,265 | 1,284 | -20 | -1.5% | 71,000 |
| 2015/03/23 | 1,274 | 1,309 | 1,273 | 1,304 | +41.5 | +3.3% | 151,200 |
| 2015/03/20 | 1,263.5 | 1,264.5 | 1,250.5 | 1,262.5 | +5 | +0.4% | 65,800 |
| 2015/03/19 | 1,262.5 | 1,267 | 1,250 | 1,257.5 | -7.5 | -0.6% | 77,600 |
2501～
2550
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 | 186,800円 | +10.2% | +12.2% | 2.78% | 14.05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 | 371,000円 | +3.9% | +1.7% | 3.99% | 10.86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 | 448,000円 | +23.8% | +8.6% | 1.61% | 18.88倍 | 3.34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 | 297,300円 | -4.7% | -56.4% | 1.51% | - | 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 | 535,000円 | +0.4% | -11.7% | 2.06% | 18.79倍 | 2.34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
