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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,099 | 1,124.5 | 1,098 | 1,121 | +22 | +2% | 182,000 |
| 2014/10/16 | 1,137 | 1,141.5 | 1,094.5 | 1,099 | -38 | -3.3% | 144,000 |
| 2014/10/15 | 1,160 | 1,166 | 1,125 | 1,137 | -9 | -0.8% | 122,000 |
| 2014/10/14 | 1,156 | 1,160 | 1,124 | 1,146 | +7 | +0.6% | 160,200 |
| 2014/10/10 | 1,178.5 | 1,197 | 1,135 | 1,139 | -54.5 | -4.6% | 205,400 |
| 2014/10/09 | 1,239 | 1,249.5 | 1,191 | 1,193.5 | -58.5 | -4.7% | 125,600 |
| 2014/10/08 | 1,223 | 1,270.5 | 1,217 | 1,252 | +4 | +0.3% | 187,800 |
| 2014/10/07 | 1,236 | 1,260 | 1,218 | 1,248 | +12.5 | +1% | 115,000 |
| 2014/10/06 | 1,241.5 | 1,241.5 | 1,216.5 | 1,235.5 | +35 | +2.9% | 90,400 |
| 2014/10/03 | 1,185 | 1,210 | 1,181 | 1,200.5 | +23 | +2% | 86,200 |
| 2014/10/02 | 1,213 | 1,215 | 1,175 | 1,177.5 | -44 | -3.6% | 104,000 |
| 2014/10/01 | 1,250 | 1,255 | 1,218.5 | 1,221.5 | -14.5 | -1.2% | 94,800 |
| 2014/09/30 | 1,251 | 1,262 | 1,216.5 | 1,236 | -13 | -1% | 96,600 |
| 2014/09/29 | 1,258 | 1,265 | 1,242 | 1,249 | -9 | -0.7% | 54,800 |
| 2014/09/26 | 1,232.5 | 1,264 | 1,219 | 1,258 | ±0 | ±0% | 68,000 |
| 2014/09/25 | 1,265 | 1,267.5 | 1,245 | 1,258 | +18 | +1.5% | 162,400 |
| 2014/09/24 | 1,241.5 | 1,254.5 | 1,228.5 | 1,240 | -1.5 | -0.1% | 80,200 |
| 2014/09/22 | 1,252.5 | 1,272.5 | 1,237.5 | 1,241.5 | -28.5 | -2.2% | 91,000 |
| 2014/09/19 | 1,271 | 1,293 | 1,249.5 | 1,270 | +14.5 | +1.2% | 372,400 |
| 2014/09/18 | 1,252.5 | 1,270.5 | 1,237 | 1,255.5 | +15.5 | +1.3% | 168,200 |
| 2014/09/17 | 1,226 | 1,244 | 1,223 | 1,240 | +14 | +1.1% | 98,600 |
| 2014/09/16 | 1,227.5 | 1,249 | 1,220 | 1,226 | ±0 | ±0% | 97,400 |
| 2014/09/12 | 1,270.5 | 1,270.5 | 1,215 | 1,226 | -52.5 | -4.1% | 166,800 |
| 2014/09/11 | 1,235.5 | 1,279.5 | 1,227 | 1,278.5 | +53.5 | +4.4% | 249,000 |
| 2014/09/10 | 1,213 | 1,231.5 | 1,196.5 | 1,225 | -6.5 | -0.5% | 104,800 |
| 2014/09/09 | 1,220 | 1,253 | 1,215 | 1,231.5 | +35 | +2.9% | 199,200 |
| 2014/09/08 | 1,202.5 | 1,210 | 1,152.5 | 1,196.5 | -9 | -0.7% | 330,800 |
| 2014/09/05 | 1,234.5 | 1,235 | 1,197.5 | 1,205.5 | -16.5 | -1.4% | 95,200 |
| 2014/09/04 | 1,240 | 1,240 | 1,212 | 1,222 | -31 | -2.5% | 150,000 |
| 2014/09/03 | 1,265 | 1,265 | 1,238.5 | 1,253 | -11 | -0.9% | 279,000 |
| 2014/09/02 | 1,275 | 1,293.5 | 1,260 | 1,264 | -2.5 | -0.2% | 64,200 |
| 2014/09/01 | 1,313.5 | 1,313.5 | 1,260 | 1,266.5 | -21.5 | -1.7% | 147,200 |
| 2014/08/29 | 1,270 | 1,289 | 1,256.5 | 1,288 | +33 | +2.6% | 59,400 |
| 2014/08/28 | 1,290 | 1,290 | 1,253 | 1,255 | -35 | -2.7% | 95,600 |
| 2014/08/27 | 1,300 | 1,304 | 1,278 | 1,290 | -20 | -1.5% | 60,200 |
| 2014/08/26 | 1,284 | 1,315 | 1,268 | 1,310 | +44.5 | +3.5% | 174,800 |
| 2014/08/25 | 1,277 | 1,277 | 1,256 | 1,265.5 | -10 | -0.8% | 64,400 |
| 2014/08/22 | 1,275 | 1,289 | 1,264.5 | 1,275.5 | +1 | +0.1% | 74,600 |
| 2014/08/21 | 1,286 | 1,286 | 1,259 | 1,274.5 | -11.5 | -0.9% | 108,400 |
| 2014/08/20 | 1,250.5 | 1,287 | 1,243 | 1,286 | +35.5 | +2.8% | 179,400 |
| 2014/08/19 | 1,240 | 1,264.5 | 1,233.5 | 1,250.5 | +26 | +2.1% | 174,800 |
| 2014/08/18 | 1,234 | 1,250 | 1,224.5 | 1,224.5 | +7.5 | +0.6% | 143,800 |
| 2014/08/15 | 1,227.5 | 1,237.5 | 1,187.5 | 1,217 | +32 | +2.7% | 154,400 |
| 2014/08/14 | 1,209 | 1,227.5 | 1,170 | 1,185 | -4.5 | -0.4% | 155,000 |
| 2014/08/13 | 1,160.5 | 1,205 | 1,160.5 | 1,189.5 | +29 | +2.5% | 198,600 |
| 2014/08/12 | 1,114.5 | 1,181 | 1,114.5 | 1,160.5 | +28.5 | +2.5% | 207,400 |
| 2014/08/11 | 1,177 | 1,185 | 1,115.5 | 1,132 | -29.5 | -2.5% | 250,400 |
| 2014/08/08 | 1,154.5 | 1,184.5 | 1,135.5 | 1,161.5 | +7.5 | +0.6% | 249,400 |
| 2014/08/07 | 1,275 | 1,296 | 1,133.5 | 1,154 | -88 | -7.1% | 533,000 |
| 2014/08/06 | 1,245 | 1,260 | 1,227.5 | 1,242 | -10 | -0.8% | 115,200 |
2651～
2700
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
