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 |
|---|---|---|---|---|---|---|---|
| 2014/09/03 | 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 |
| 2014/08/05 | 1,275.5 | 1,284.5 | 1,231 | 1,252 | -36.5 | -2.8% | 100,600 |
| 2014/08/04 | 1,286.5 | 1,311.5 | 1,281.5 | 1,288.5 | -5 | -0.4% | 94,600 |
| 2014/08/01 | 1,290.5 | 1,324 | 1,290.5 | 1,293.5 | -27.5 | -2.1% | 87,600 |
| 2014/07/31 | 1,340 | 1,345 | 1,312.5 | 1,321 | -12 | -0.9% | 82,200 |
| 2014/07/30 | 1,300.5 | 1,335 | 1,300.5 | 1,333 | +19 | +1.4% | 96,000 |
| 2014/07/29 | 1,315 | 1,315.5 | 1,290.5 | 1,314 | +10 | +0.8% | 46,000 |
| 2014/07/28 | 1,309.5 | 1,315 | 1,276 | 1,304 | +12 | +0.9% | 72,200 |
| 2014/07/25 | 1,278 | 1,318.5 | 1,268.5 | 1,292 | +14 | +1.1% | 152,000 |
| 2014/07/24 | 1,311 | 1,320 | 1,268.5 | 1,278 | -35.5 | -2.7% | 149,000 |
| 2014/07/23 | 1,350 | 1,350.5 | 1,303.5 | 1,313.5 | -33.5 | -2.5% | 164,000 |
| 2014/07/22 | 1,347.5 | 1,361.5 | 1,336 | 1,347 | +20.5 | +1.5% | 68,400 |
| 2014/07/18 | 1,340 | 1,347.5 | 1,314.5 | 1,326.5 | -23.5 | -1.7% | 87,200 |
| 2014/07/17 | 1,313.5 | 1,360 | 1,308.5 | 1,350 | +36.5 | +2.8% | 150,000 |
| 2014/07/16 | 1,315 | 1,366.5 | 1,312 | 1,313.5 | +1.5 | +0.1% | 137,000 |
| 2014/07/15 | 1,343.5 | 1,343.5 | 1,306 | 1,312 | -12.5 | -0.9% | 81,000 |
| 2014/07/14 | 1,340 | 1,351 | 1,320.5 | 1,324.5 | -9.5 | -0.7% | 105,600 |
| 2014/07/11 | 1,294.5 | 1,335 | 1,290.5 | 1,334 | +34.5 | +2.7% | 196,600 |
| 2014/07/10 | 1,271.5 | 1,314 | 1,253.5 | 1,299.5 | +53 | +4.3% | 272,400 |
| 2014/07/09 | 1,282.5 | 1,284 | 1,245.5 | 1,246.5 | -63 | -4.8% | 137,800 |
| 2014/07/08 | 1,225 | 1,324.5 | 1,212 | 1,309.5 | +83 | +6.8% | 253,200 |
| 2014/07/07 | 1,245 | 1,250.5 | 1,221 | 1,226.5 | -23.5 | -1.9% | 85,000 |
| 2014/07/04 | 1,253.5 | 1,283 | 1,245.5 | 1,250 | +21.5 | +1.8% | 230,000 |
| 2014/07/03 | 1,257 | 1,272.5 | 1,218 | 1,228.5 | -40 | -3.2% | 207,000 |
| 2014/07/02 | 1,314 | 1,314 | 1,263 | 1,268.5 | -20.5 | -1.6% | 151,400 |
| 2014/07/01 | 1,340 | 1,341 | 1,283.5 | 1,289 | -29.5 | -2.2% | 196,800 |
| 2014/06/30 | 1,250.5 | 1,333.5 | 1,250.5 | 1,318.5 | +56 | +4.4% | 261,800 |
| 2014/06/27 | 1,290 | 1,293.5 | 1,241.5 | 1,262.5 | -30 | -2.3% | 168,400 |
| 2014/06/26 | 1,207.5 | 1,294 | 1,207 | 1,292.5 | +102.5 | +8.6% | 240,200 |
| 2014/06/25 | 1,200 | 1,206 | 1,185 | 1,190 | -10 | -0.8% | 64,200 |
2651～
2700
件表示中 / 4559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 | 182,600円 | +10.2% | +12.2% | 2.85% | 13.74倍 | 1.69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 |
| ダイヘン | 673,000円 | +1.6% | +1.9% | 2.50% | 12.37倍 | 1.16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 |
| 東芝テック | 294,100円 | -0.4% | -23.7% | 1.53% | 17.30倍 | 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 |
| ウシオ電 | 177,300円 | -4.3% | -15.7% | 3.95% | 22.31倍 | 0.78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 |
| 日清紡ＨＤ | 92,000円 | +2.3% | -11.5% | 3.91% | 7.85倍 | 0.54倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
