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 |
|---|---|---|---|---|---|---|---|
| 2014/07/08 | 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 |
| 2014/06/24 | 1,197 | 1,214.5 | 1,195 | 1,200 | +2.5 | +0.2% | 62,400 |
| 2014/06/23 | 1,189.5 | 1,207.5 | 1,189.5 | 1,197.5 | +3 | +0.3% | 77,200 |
| 2014/06/20 | 1,200 | 1,211.5 | 1,189 | 1,194.5 | -17 | -1.4% | 80,000 |
| 2014/06/19 | 1,207.5 | 1,224.5 | 1,182.5 | 1,211.5 | +17.5 | +1.5% | 88,400 |
| 2014/06/18 | 1,180 | 1,214 | 1,180 | 1,194 | +6 | +0.5% | 111,000 |
| 2014/06/17 | 1,226.5 | 1,246.5 | 1,187 | 1,188 | -37 | -3% | 228,800 |
| 2014/06/16 | 1,184.5 | 1,258 | 1,169.5 | 1,225 | +52.5 | +4.5% | 275,800 |
| 2014/06/13 | 1,135 | 1,174.5 | 1,132.5 | 1,172.5 | +43 | +3.8% | 171,200 |
| 2014/06/12 | 1,115.5 | 1,154.5 | 1,113 | 1,129.5 | -9 | -0.8% | 127,400 |
| 2014/06/11 | 1,164.5 | 1,182 | 1,119 | 1,138.5 | -1.5 | -0.1% | 216,000 |
| 2014/06/10 | 1,099.5 | 1,142 | 1,081.5 | 1,140 | +41.5 | +3.8% | 257,200 |
| 2014/06/09 | 1,091 | 1,115 | 1,085.5 | 1,098.5 | +6.5 | +0.6% | 203,400 |
| 2014/06/06 | 1,080.5 | 1,100 | 1,073.5 | 1,092 | +11.5 | +1.1% | 192,400 |
| 2014/06/05 | 1,050 | 1,083.5 | 1,044.5 | 1,080.5 | +17 | +1.6% | 177,000 |
| 2014/06/04 | 1,070 | 1,073.5 | 1,042 | 1,063.5 | -16 | -1.5% | 163,800 |
| 2014/06/03 | 1,082.5 | 1,082.5 | 1,051 | 1,079.5 | -3.5 | -0.3% | 91,000 |
| 2014/06/02 | 1,067.5 | 1,083 | 1,047 | 1,083 | +37.5 | +3.6% | 204,400 |
| 2014/05/30 | 1,058 | 1,075 | 1,038.5 | 1,045.5 | +1.5 | +0.1% | 487,400 |
| 2014/05/29 | 977 | 1,050 | 950.5 | 1,044 | +47.5 | +4.8% | 397,200 |
| 2014/05/28 | 977 | 1,000.5 | 976.5 | 996.5 | +20 | +2% | 245,200 |
| 2014/05/27 | 948.5 | 997.5 | 948.5 | 976.5 | +23 | +2.4% | 178,800 |
| 2014/05/26 | 992.5 | 1,019.5 | 947.5 | 953.5 | -31.5 | -3.2% | 283,600 |
| 2014/05/23 | 940.5 | 985 | 922 | 985 | +64.5 | +7% | 306,000 |
| 2014/05/22 | 870 | 922.5 | 869.5 | 920.5 | +47 | +5.4% | 233,200 |
| 2014/05/21 | 845 | 880 | 825 | 873.5 | +45 | +5.4% | 341,000 |
| 2014/05/20 | 830 | 833.5 | 809 | 828.5 | ±0 | ±0% | 164,600 |
| 2014/05/19 | 830 | 833 | 815.5 | 828.5 | -16 | -1.9% | 99,600 |
| 2014/05/16 | 838 | 846.5 | 827.5 | 844.5 | -17 | -2% | 144,600 |
| 2014/05/15 | 850 | 863 | 840 | 861.5 | +4 | +0.5% | 167,800 |
| 2014/05/14 | 833.5 | 875 | 833.5 | 857.5 | +16.5 | +2% | 137,200 |
| 2014/05/13 | 840 | 841 | 827.5 | 841 | -2.5 | -0.3% | 80,800 |
| 2014/05/12 | 850 | 860 | 840 | 843.5 | +3 | +0.4% | 98,000 |
| 2014/05/09 | 850 | 850 | 817.5 | 840.5 | -43.5 | -4.9% | 201,800 |
| 2014/05/08 | 900 | 906 | 878 | 884 | -2.5 | -0.3% | 118,400 |
| 2014/05/07 | 901 | 908.5 | 884.5 | 886.5 | -20 | -2.2% | 65,600 |
| 2014/05/02 | 924 | 925.5 | 903.5 | 906.5 | -22 | -2.4% | 60,600 |
| 2014/05/01 | 933.5 | 933.5 | 910 | 928.5 | +5.5 | +0.6% | 45,400 |
| 2014/04/30 | 925 | 955.5 | 920 | 923 | +7.5 | +0.8% | 113,600 |
| 2014/04/28 | 913 | 935 | 911.5 | 915.5 | +2 | +0.2% | 76,800 |
| 2014/04/25 | 915 | 937 | 906 | 913.5 | -11.5 | -1.2% | 125,600 |
2651～
2700
件表示中 / 4519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 | 175,300円 | +8.9% | +4.0% | 2.74% | 13.87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 |
| メイコー | 649,000円 | +3.0% | +1.3% | 1.39% | 10.97倍 | 1.65倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| 東芝テック | 301,000円 | -0.4% | -23.7% | 1.50% | 17.71倍 | 1.47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 | 172,800円 | -4.3% | -15.7% | 4.05% | 21.73倍 | 0.76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 |
| ダイヘン | 625,000円 | +1.6% | +1.9% | 2.69% | 11.49倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
