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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,256 | 1,268.5 | 1,250.5 | 1,265 | +8.5 | +0.7% | 56,000 |
| 2015/03/17 | 1,255.5 | 1,256.5 | 1,244.5 | 1,256.5 | +1 | +0.1% | 52,400 |
| 2015/03/16 | 1,257 | 1,265.5 | 1,230 | 1,255.5 | -1.5 | -0.1% | 90,000 |
| 2015/03/13 | 1,250 | 1,260 | 1,245 | 1,257 | +15.5 | +1.2% | 136,800 |
| 2015/03/12 | 1,219.5 | 1,245 | 1,212 | 1,241.5 | +37.5 | +3.1% | 187,800 |
| 2015/03/11 | 1,203 | 1,214.5 | 1,203 | 1,204 | +1 | +0.1% | 65,400 |
| 2015/03/10 | 1,216 | 1,219.5 | 1,200 | 1,203 | -12 | -1% | 130,200 |
| 2015/03/09 | 1,211.5 | 1,218 | 1,203 | 1,215 | +6 | +0.5% | 119,400 |
| 2015/03/06 | 1,200 | 1,210 | 1,195 | 1,209 | +9 | +0.8% | 133,600 |
| 2015/03/05 | 1,209.5 | 1,218.5 | 1,191.5 | 1,200 | +1 | +0.1% | 111,800 |
| 2015/03/04 | 1,204.5 | 1,215 | 1,190 | 1,199 | +9.5 | +0.8% | 203,000 |
| 2015/03/03 | 1,203 | 1,205 | 1,188 | 1,189.5 | -13 | -1.1% | 96,000 |
| 2015/03/02 | 1,220 | 1,224.5 | 1,202 | 1,202.5 | -22.5 | -1.8% | 102,800 |
| 2015/02/27 | 1,194.5 | 1,225 | 1,188.5 | 1,225 | +41 | +3.5% | 250,600 |
| 2015/02/26 | 1,173 | 1,192 | 1,173 | 1,184 | +11 | +0.9% | 70,200 |
| 2015/02/25 | 1,195 | 1,195 | 1,171 | 1,173 | -16 | -1.3% | 139,000 |
| 2015/02/24 | 1,200 | 1,201.5 | 1,186.5 | 1,189 | -9.5 | -0.8% | 108,200 |
| 2015/02/23 | 1,206.5 | 1,206.5 | 1,188.5 | 1,198.5 | +3.5 | +0.3% | 148,200 |
| 2015/02/20 | 1,196.5 | 1,199 | 1,186 | 1,195 | ±0 | ±0% | 121,800 |
| 2015/02/19 | 1,172.5 | 1,198 | 1,166.5 | 1,195 | +29 | +2.5% | 150,000 |
| 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 |
2551～
2600
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 | 189,000円 | +10.2% | +12.2% | 2.75% | 14.22倍 | 1.75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 | 373,000円 | +3.9% | +1.7% | 3.97% | 10.92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 | 436,000円 | +23.8% | +8.6% | 1.65% | 18.37倍 | 3.25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 | 294,300円 | -4.7% | -56.4% | 1.53% | - | 1.44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 | 519,000円 | +0.4% | -11.7% | 2.12% | 18.23倍 | 2.27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
