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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,326 | 1,340 | 1,315 | 1,320 | -17 | -1.3% | 198,300 |
2023/05/11 | 1,320 | 1,355 | 1,316 | 1,337 | +47 | +3.6% | 664,900 |
2023/05/10 | 1,305 | 1,307 | 1,282 | 1,290 | -15 | -1.1% | 120,200 |
2023/05/09 | 1,300 | 1,306 | 1,296 | 1,305 | +14 | +1.1% | 148,000 |
2023/05/08 | 1,288 | 1,297 | 1,287 | 1,291 | +5 | +0.4% | 139,000 |
2023/05/02 | 1,286 | 1,289 | 1,267 | 1,286 | -3 | -0.2% | 162,100 |
2023/05/01 | 1,290 | 1,303 | 1,283 | 1,289 | +3 | +0.2% | 131,800 |
2023/04/28 | 1,275 | 1,286 | 1,273 | 1,286 | +31 | +2.5% | 136,300 |
2023/04/27 | 1,256 | 1,260 | 1,252 | 1,255 | -3 | -0.2% | 93,700 |
2023/04/26 | 1,270 | 1,274 | 1,256 | 1,258 | -11 | -0.9% | 99,500 |
2023/04/25 | 1,273 | 1,279 | 1,262 | 1,269 | ±0 | ±0% | 105,600 |
2023/04/24 | 1,269 | 1,274 | 1,265 | 1,269 | +5 | +0.4% | 64,600 |
2023/04/21 | 1,258 | 1,274 | 1,253 | 1,264 | +7 | +0.6% | 98,800 |
2023/04/20 | 1,244 | 1,265 | 1,242 | 1,257 | +4 | +0.3% | 144,300 |
2023/04/19 | 1,255 | 1,257 | 1,245 | 1,253 | -8 | -0.6% | 115,600 |
2023/04/18 | 1,269 | 1,269 | 1,257 | 1,261 | -13 | -1% | 164,500 |
2023/04/17 | 1,269 | 1,275 | 1,260 | 1,274 | +15 | +1.2% | 182,700 |
2023/04/14 | 1,253 | 1,261 | 1,245 | 1,259 | +11 | +0.9% | 151,800 |
2023/04/13 | 1,242 | 1,255 | 1,236 | 1,248 | +4 | +0.3% | 153,100 |
2023/04/12 | 1,243 | 1,245 | 1,235 | 1,244 | +5 | +0.4% | 132,600 |
2023/04/11 | 1,229 | 1,246 | 1,229 | 1,239 | +8 | +0.6% | 125,400 |
2023/04/10 | 1,239 | 1,242 | 1,225 | 1,231 | ±0 | ±0% | 136,400 |
2023/04/07 | 1,234 | 1,242 | 1,231 | 1,231 | -10 | -0.8% | 164,300 |
2023/04/06 | 1,234 | 1,241 | 1,231 | 1,241 | -6 | -0.5% | 181,300 |
2023/04/05 | 1,262 | 1,265 | 1,245 | 1,247 | -24 | -1.9% | 181,500 |
2023/04/04 | 1,269 | 1,276 | 1,261 | 1,271 | +10 | +0.8% | 213,200 |
2023/04/03 | 1,262 | 1,266 | 1,253 | 1,261 | +6 | +0.5% | 177,800 |
2023/03/31 | 1,254 | 1,263 | 1,254 | 1,255 | +5 | +0.4% | 142,700 |
2023/03/30 | 1,240 | 1,259 | 1,234 | 1,250 | -5 | -0.4% | 185,500 |
2023/03/29 | 1,235 | 1,255 | 1,226 | 1,255 | +10 | +0.8% | 269,900 |
2023/03/28 | 1,241 | 1,247 | 1,236 | 1,245 | -3 | -0.2% | 200,900 |
2023/03/27 | 1,259 | 1,259 | 1,246 | 1,248 | -11 | -0.9% | 206,400 |
2023/03/24 | 1,265 | 1,268 | 1,259 | 1,259 | -8 | -0.6% | 124,500 |
2023/03/23 | 1,255 | 1,270 | 1,242 | 1,267 | -7 | -0.5% | 294,400 |
2023/03/22 | 1,276 | 1,277 | 1,267 | 1,274 | +14 | +1.1% | 159,700 |
2023/03/20 | 1,258 | 1,266 | 1,254 | 1,260 | -5 | -0.4% | 196,700 |
2023/03/17 | 1,265 | 1,275 | 1,255 | 1,265 | +11 | +0.9% | 208,700 |
2023/03/16 | 1,255 | 1,261 | 1,243 | 1,254 | -21 | -1.6% | 190,700 |
2023/03/15 | 1,260 | 1,282 | 1,253 | 1,275 | +29 | +2.3% | 215,600 |
2023/03/14 | 1,260 | 1,262 | 1,236 | 1,246 | -29 | -2.3% | 317,400 |
2023/03/13 | 1,272 | 1,275 | 1,255 | 1,275 | -11 | -0.9% | 305,700 |
2023/03/10 | 1,294 | 1,305 | 1,286 | 1,286 | -24 | -1.8% | 433,600 |
2023/03/09 | 1,317 | 1,324 | 1,308 | 1,310 | +4 | +0.3% | 316,100 |
2023/03/08 | 1,308 | 1,314 | 1,300 | 1,306 | -14 | -1.1% | 276,300 |
2023/03/07 | 1,316 | 1,322 | 1,315 | 1,320 | +13 | +1% | 194,900 |
2023/03/06 | 1,300 | 1,318 | 1,297 | 1,307 | +3 | +0.2% | 307,800 |
2023/03/03 | 1,313 | 1,315 | 1,299 | 1,304 | -10 | -0.8% | 262,300 |
2023/03/02 | 1,342 | 1,342 | 1,308 | 1,314 | -30 | -2.2% | 155,500 |
2023/03/01 | 1,327 | 1,344 | 1,321 | 1,344 | +13 | +1% | 131,900 |
2023/02/28 | 1,321 | 1,345 | 1,321 | 1,331 | +9 | +0.7% | 212,500 |
251~
300
件表示中 / 4278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 | 154,200円 | +8.9% | +4.0% | 3.11% | 13.06倍 | 1.46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 |
アンリツ | 120,900円 | +4.6% | +10.5% | 3.31% | 19.19倍 | 1.27倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
サンケン電 | 619,000円 | -14.6% | -47.9% | 0.00% | 747.58倍 | 1.25倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
日東工 | 347,500円 | +12.0% | -0.5% | 3.68% | 13.59倍 | 1.21倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
PHCHD | 110,600円 | +1.7% | - | 3.80% | 13.53倍 | 1.00倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。14年ファンド傘下 |
市場注目の銘柄
チャート関連のコラム