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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 329.5 | 330 | 325 | 330 | +10 | +3.1% | 10,800 |
| 2010/08/17 | 325 | 325.5 | 320 | 320 | -10 | -3% | 15,800 |
| 2010/08/16 | 337.5 | 337.5 | 330 | 330 | -2.5 | -0.8% | 7,200 |
| 2010/08/13 | 325.5 | 332.5 | 325 | 332.5 | -0.5 | -0.2% | 14,600 |
| 2010/08/12 | 333.5 | 345 | 332.5 | 333 | -15.5 | -4.4% | 20,200 |
| 2010/08/11 | 351.5 | 362 | 338 | 348.5 | -39.5 | -10.2% | 41,200 |
| 2010/08/10 | 389.5 | 393.5 | 375 | 388 | ±0 | ±0% | 10,600 |
| 2010/08/09 | 376 | 388 | 374.5 | 388 | +1.5 | +0.4% | 10,600 |
| 2010/08/06 | 385 | 390 | 379.5 | 386.5 | -21 | -5.2% | 13,400 |
| 2010/08/05 | 415 | 415 | 407.5 | 407.5 | -12 | -2.9% | 2,400 |
| 2010/08/04 | 412 | 419.5 | 409.5 | 419.5 | -5 | -1.2% | 2,400 |
| 2010/08/03 | 425 | 425 | 410 | 424.5 | +3.5 | +0.8% | 7,800 |
| 2010/08/02 | 424.5 | 424.5 | 416.5 | 421 | -8.5 | -2% | 5,000 |
| 2010/07/30 | 430 | 430 | 415 | 429.5 | -0.5 | -0.1% | 10,000 |
| 2010/07/29 | 426 | 430 | 425 | 430 | +4 | +0.9% | 5,000 |
| 2010/07/28 | 426 | 426 | 417.5 | 426 | +4.5 | +1.1% | 5,400 |
| 2010/07/27 | 422.5 | 424.5 | 421.5 | 421.5 | -3.5 | -0.8% | 4,000 |
| 2010/07/26 | 417.5 | 425 | 417.5 | 425 | +7.5 | +1.8% | 3,200 |
| 2010/07/23 | 417 | 417.5 | 417 | 417.5 | +1.5 | +0.4% | 800 |
| 2010/07/22 | 419.5 | 420 | 405 | 416 | -4 | -1% | 17,000 |
| 2010/07/21 | 413 | 420.5 | 413 | 420 | ±0 | ±0% | 2,800 |
| 2010/07/20 | 455 | 455 | 411.5 | 420 | -22.5 | -5.1% | 47,200 |
| 2010/07/16 | 433 | 442.5 | 433 | 442.5 | +2.5 | +0.6% | 11,000 |
| 2010/07/15 | 435.5 | 445 | 435 | 440 | -2.5 | -0.6% | 30,800 |
| 2010/07/14 | 436 | 442.5 | 433 | 442.5 | +19.5 | +4.6% | 13,200 |
| 2010/07/13 | 425 | 430 | 420 | 423 | +3 | +0.7% | 5,800 |
| 2010/07/12 | 426 | 427.5 | 412 | 420 | -25.5 | -5.7% | 20,800 |
| 2010/07/09 | 450 | 450 | 424.5 | 445.5 | -4.5 | -1% | 7,400 |
| 2010/07/08 | 435 | 459.5 | 420 | 450 | +30 | +7.1% | 11,000 |
| 2010/07/07 | 429 | 430 | 420 | 420 | -8.5 | -2% | 2,000 |
| 2010/07/06 | 402.5 | 439.5 | 402.5 | 428.5 | +4.5 | +1.1% | 18,800 |
| 2010/07/05 | 400 | 424 | 400 | 424 | +36.5 | +9.4% | 15,600 |
| 2010/07/02 | 390.5 | 394.5 | 380 | 387.5 | -4 | -1% | 18,200 |
| 2010/07/01 | 442.5 | 442.5 | 367.5 | 391.5 | -51 | -11.5% | 154,400 |
| 2010/06/30 | 425 | 442.5 | 420 | 442.5 | -7.5 | -1.7% | 16,000 |
| 2010/06/29 | 455 | 455 | 418.5 | 450 | -5 | -1.1% | 15,800 |
| 2010/06/28 | 455 | 455 | 438 | 455 | +8.5 | +1.9% | 7,400 |
| 2010/06/25 | 463.5 | 463.5 | 446.5 | 446.5 | -12.5 | -2.7% | 4,600 |
| 2010/06/24 | 464 | 464 | 444.5 | 459 | -5.5 | -1.2% | 71,800 |
| 2010/06/23 | 425 | 465 | 425 | 464.5 | +50.5 | +12.2% | 100,200 |
| 2010/06/22 | 404.5 | 414.5 | 404.5 | 414 | +9.5 | +2.3% | 15,000 |
| 2010/06/21 | 395.5 | 404.5 | 395.5 | 404.5 | +9 | +2.3% | 3,800 |
| 2010/06/18 | 407 | 407 | 394.5 | 395.5 | -4.5 | -1.1% | 15,200 |
| 2010/06/17 | 405 | 405 | 395.5 | 400 | ±0 | ±0% | 39,800 |
| 2010/06/16 | 397.5 | 407.5 | 397.5 | 400 | +7.5 | +1.9% | 14,600 |
| 2010/06/15 | 400 | 400 | 392.5 | 392.5 | -1.5 | -0.4% | 16,800 |
| 2010/06/14 | 387.5 | 399 | 387.5 | 394 | +14 | +3.7% | 138,200 |
| 2010/06/11 | 374.5 | 384.5 | 374 | 380 | +8 | +2.2% | 92,200 |
| 2010/06/10 | 367.5 | 372 | 362 | 372 | +12.5 | +3.5% | 93,600 |
| 2010/06/09 | 372 | 372 | 337.5 | 359.5 | -19.5 | -5.1% | 118,000 |
3601～
3650
件表示中 / 4515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 | 175,100円 | +8.9% | +4.0% | 2.74% | 13.86倍 | 1.74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 |
| ウシオ電 | 179,700円 | -2.5% | -40.9% | 3.90% | 26.97倍 | 0.73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 | 652,000円 | +1.6% | +1.9% | 2.58% | 11.98倍 | 1.13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 | 278,500円 | +4.4% | +36.3% | 1.62% | 6.14倍 | 1.40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 | 88,000円 | +2.3% | -11.5% | 4.09% | 7.50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 |
市場注目の銘柄
チャート関連のコラム
