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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,681 | 1,694 | 1,667 | 1,681 | -6 | -0.4% | 133,500 |
| 2024/02/07 | 1,690 | 1,702 | 1,684 | 1,687 | -3 | -0.2% | 147,200 |
| 2024/02/06 | 1,708 | 1,713 | 1,690 | 1,690 | -23 | -1.3% | 137,500 |
| 2024/02/05 | 1,705 | 1,722 | 1,705 | 1,713 | +12 | +0.7% | 93,100 |
| 2024/02/02 | 1,706 | 1,715 | 1,699 | 1,701 | -11 | -0.6% | 91,600 |
| 2024/02/01 | 1,712 | 1,725 | 1,707 | 1,712 | -6 | -0.3% | 96,500 |
| 2024/01/31 | 1,717 | 1,727 | 1,699 | 1,718 | -17 | -1% | 129,100 |
| 2024/01/30 | 1,727 | 1,741 | 1,727 | 1,735 | +17 | +1% | 88,300 |
| 2024/01/29 | 1,729 | 1,736 | 1,713 | 1,718 | -11 | -0.6% | 120,800 |
| 2024/01/26 | 1,743 | 1,745 | 1,726 | 1,729 | -39 | -2.2% | 99,200 |
| 2024/01/25 | 1,749 | 1,769 | 1,749 | 1,768 | +19 | +1.1% | 100,000 |
| 2024/01/24 | 1,739 | 1,761 | 1,726 | 1,749 | +10 | +0.6% | 132,300 |
| 2024/01/23 | 1,737 | 1,751 | 1,731 | 1,739 | +21 | +1.2% | 114,400 |
| 2024/01/22 | 1,732 | 1,745 | 1,716 | 1,718 | +9 | +0.5% | 117,700 |
| 2024/01/19 | 1,696 | 1,720 | 1,695 | 1,709 | +17 | +1% | 119,100 |
| 2024/01/18 | 1,706 | 1,716 | 1,690 | 1,692 | -27 | -1.6% | 151,500 |
| 2024/01/17 | 1,723 | 1,739 | 1,714 | 1,719 | -8 | -0.5% | 97,800 |
| 2024/01/16 | 1,771 | 1,771 | 1,727 | 1,727 | -45 | -2.5% | 103,900 |
| 2024/01/15 | 1,744 | 1,772 | 1,741 | 1,772 | +29 | +1.7% | 157,400 |
| 2024/01/12 | 1,715 | 1,744 | 1,710 | 1,743 | +30 | +1.8% | 187,500 |
| 2024/01/11 | 1,720 | 1,720 | 1,701 | 1,713 | +17 | +1% | 107,800 |
| 2024/01/10 | 1,695 | 1,711 | 1,690 | 1,696 | -4 | -0.2% | 123,600 |
| 2024/01/09 | 1,701 | 1,729 | 1,696 | 1,700 | +1 | +0.1% | 124,100 |
| 2024/01/05 | 1,713 | 1,734 | 1,695 | 1,699 | -10 | -0.6% | 203,700 |
| 2024/01/04 | 1,700 | 1,723 | 1,688 | 1,709 | -47 | -2.7% | 170,600 |
| 2023/12/29 | 1,721 | 1,760 | 1,721 | 1,756 | +21 | +1.2% | 134,900 |
| 2023/12/28 | 1,707 | 1,744 | 1,706 | 1,735 | +28 | +1.6% | 141,600 |
| 2023/12/27 | 1,683 | 1,717 | 1,679 | 1,707 | +31 | +1.8% | 184,600 |
| 2023/12/26 | 1,650 | 1,683 | 1,645 | 1,676 | +34 | +2.1% | 159,600 |
| 2023/12/25 | 1,666 | 1,673 | 1,642 | 1,642 | -24 | -1.4% | 95,200 |
| 2023/12/22 | 1,643 | 1,668 | 1,642 | 1,666 | -3 | -0.2% | 137,700 |
| 2023/12/21 | 1,705 | 1,713 | 1,669 | 1,669 | -66 | -3.8% | 209,100 |
| 2023/12/20 | 1,749 | 1,767 | 1,734 | 1,735 | -41 | -2.3% | 392,100 |
| 2023/12/19 | 1,800 | 1,804 | 1,751 | 1,776 | -20 | -1.1% | 225,200 |
| 2023/12/18 | 1,790 | 1,803 | 1,780 | 1,796 | +11 | +0.6% | 207,300 |
| 2023/12/15 | 1,796 | 1,820 | 1,778 | 1,785 | +2 | +0.1% | 281,700 |
| 2023/12/14 | 1,779 | 1,798 | 1,773 | 1,783 | +17 | +1% | 187,600 |
| 2023/12/13 | 1,767 | 1,780 | 1,762 | 1,766 | +19 | +1.1% | 200,800 |
| 2023/12/12 | 1,760 | 1,773 | 1,747 | 1,747 | -1 | -0.1% | 165,900 |
| 2023/12/11 | 1,707 | 1,757 | 1,706 | 1,748 | +59 | +3.5% | 329,800 |
| 2023/12/08 | 1,681 | 1,692 | 1,677 | 1,689 | +29 | +1.7% | 264,100 |
| 2023/12/07 | 1,650 | 1,668 | 1,646 | 1,660 | -12 | -0.7% | 139,900 |
| 2023/12/06 | 1,627 | 1,675 | 1,627 | 1,672 | +46 | +2.8% | 181,500 |
| 2023/12/05 | 1,624 | 1,644 | 1,624 | 1,626 | -4 | -0.2% | 187,600 |
| 2023/12/04 | 1,620 | 1,632 | 1,615 | 1,630 | ±0 | ±0% | 115,200 |
| 2023/12/01 | 1,630 | 1,644 | 1,628 | 1,630 | +6 | +0.4% | 97,900 |
| 2023/11/30 | 1,627 | 1,631 | 1,613 | 1,624 | -25 | -1.5% | 136,500 |
| 2023/11/29 | 1,634 | 1,649 | 1,628 | 1,649 | +15 | +0.9% | 132,700 |
| 2023/11/28 | 1,635 | 1,653 | 1,630 | 1,634 | -2 | -0.1% | 95,500 |
| 2023/11/27 | 1,653 | 1,661 | 1,632 | 1,636 | -17 | -1% | 94,800 |
301～
350
件表示中 / 4512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 | 164,300円 | +8.9% | +4.0% | 2.92% | 13.00倍 | 1.64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 |
| サンケン電 | 607,200円 | -49.7% | - | 0.00% | 3.08倍 | 0.94倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| 東芝テック | 264,000円 | +4.4% | +36.3% | 1.70% | 5.82倍 | 1.33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 |
| 日清紡ＨＤ | 86,600円 | +2.3% | -11.5% | 4.16% | 7.39倍 | 0.50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 |
| 三井ハイテ | 70,500円 | +7.0% | -26.2% | 2.55% | 14.31倍 | 1.17倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
市場注目の銘柄
チャート関連のコラム
