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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/12/02 | 1,294 | 1,311.5 | 1,293.5 | 1,303.5 | -8 | -0.6% | 51,400 |
| 2014/12/01 | 1,275 | 1,321.5 | 1,265 | 1,311.5 | +26 | +2% | 63,800 |
| 2014/11/28 | 1,263 | 1,311 | 1,263 | 1,285.5 | +34.5 | +2.8% | 148,200 |
| 2014/11/27 | 1,263 | 1,281 | 1,250.5 | 1,251 | -24.5 | -1.9% | 106,400 |
| 2014/11/26 | 1,275 | 1,305 | 1,260 | 1,275.5 | +4 | +0.3% | 109,400 |
| 2014/11/25 | 1,225.5 | 1,283.5 | 1,225.5 | 1,271.5 | +42.5 | +3.5% | 137,600 |
| 2014/11/21 | 1,229 | 1,242.5 | 1,210.5 | 1,229 | -13.5 | -1.1% | 89,200 |
| 2014/11/20 | 1,237.5 | 1,252.5 | 1,220 | 1,242.5 | +17 | +1.4% | 76,000 |
| 2014/11/19 | 1,225 | 1,244.5 | 1,225 | 1,225.5 | -7.5 | -0.6% | 39,400 |
| 2014/11/18 | 1,230 | 1,237.5 | 1,222 | 1,233 | +15 | +1.2% | 68,400 |
| 2014/11/17 | 1,212 | 1,247.5 | 1,212 | 1,218 | +10 | +0.8% | 140,200 |
| 2014/11/14 | 1,299 | 1,299.5 | 1,197.5 | 1,208 | -73 | -5.7% | 251,600 |
| 2014/11/13 | 1,275 | 1,291.5 | 1,263 | 1,281 | +2.5 | +0.2% | 52,600 |
| 2014/11/12 | 1,292 | 1,312.5 | 1,265.5 | 1,278.5 | -13.5 | -1% | 90,400 |
| 2014/11/11 | 1,325 | 1,325 | 1,266.5 | 1,292 | -26 | -2% | 129,200 |
| 2014/11/10 | 1,254 | 1,324.5 | 1,254 | 1,318 | +39 | +3% | 258,000 |
| 2014/11/07 | 1,182.5 | 1,280 | 1,179.5 | 1,279 | +125 | +10.8% | 452,400 |
| 2014/11/06 | 1,165.5 | 1,172.5 | 1,140 | 1,154 | -1 | -0.1% | 119,400 |
| 2014/11/05 | 1,137 | 1,162 | 1,137 | 1,155 | +19.5 | +1.7% | 86,600 |
| 2014/11/04 | 1,192.5 | 1,201.5 | 1,131.5 | 1,135.5 | -58 | -4.9% | 261,800 |
| 2014/10/31 | 1,159.5 | 1,199.5 | 1,159.5 | 1,193.5 | +34 | +2.9% | 117,200 |
| 2014/10/30 | 1,169 | 1,177.5 | 1,158 | 1,159.5 | -6.5 | -0.6% | 159,400 |
| 2014/10/29 | 1,184 | 1,185 | 1,160.5 | 1,166 | +7 | +0.6% | 74,200 |
| 2014/10/28 | 1,197.5 | 1,206.5 | 1,156.5 | 1,159 | -33.5 | -2.8% | 131,200 |
| 2014/10/27 | 1,150 | 1,196 | 1,145 | 1,192.5 | +66 | +5.9% | 206,000 |
| 2014/10/24 | 1,137 | 1,140 | 1,113.5 | 1,126.5 | +9.5 | +0.9% | 167,400 |
| 2014/10/23 | 1,127.5 | 1,127.5 | 1,110 | 1,117 | -10.5 | -0.9% | 185,600 |
| 2014/10/22 | 1,140 | 1,149 | 1,113.5 | 1,127.5 | +2 | +0.2% | 170,400 |
| 2014/10/21 | 1,192 | 1,192.5 | 1,117 | 1,125.5 | -66.5 | -5.6% | 309,400 |
| 2014/10/20 | 1,146 | 1,193 | 1,141.5 | 1,192 | +71 | +6.3% | 148,800 |
2601～
2650
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
