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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
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
