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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 373.5 | 380 | 367.5 | 379 | +11.5 | +3.1% | 17,200 |
| 2010/06/07 | 382 | 382 | 367.5 | 367.5 | -15 | -3.9% | 3,600 |
| 2010/06/04 | 368 | 382.5 | 352.5 | 382.5 | +7.5 | +2% | 29,600 |
| 2010/06/03 | 374 | 377.5 | 364 | 375 | +1 | +0.3% | 27,800 |
| 2010/06/02 | 370 | 374 | 370 | 374 | +4 | +1.1% | 50,000 |
| 2010/06/01 | 365 | 370 | 365 | 370 | +6.5 | +1.8% | 21,200 |
| 2010/05/31 | 365.5 | 366.5 | 360 | 363.5 | -2.5 | -0.7% | 46,200 |
| 2010/05/28 | 365 | 368.5 | 365 | 366 | +6 | +1.7% | 49,800 |
| 2010/05/27 | 357.5 | 363 | 357.5 | 360 | +2.5 | +0.7% | 28,000 |
| 2010/05/26 | 362.5 | 364.5 | 356.5 | 357.5 | -6 | -1.7% | 7,800 |
| 2010/05/25 | 369.5 | 372.5 | 363.5 | 363.5 | -13.5 | -3.6% | 9,200 |
| 2010/05/24 | 373.5 | 377.5 | 372 | 377 | +6 | +1.6% | 13,200 |
| 2010/05/21 | 385 | 385 | 357 | 371 | -23.5 | -6% | 40,600 |
| 2010/05/20 | 402.5 | 402.5 | 382 | 394.5 | -9.5 | -2.4% | 40,000 |
| 2010/05/19 | 403.5 | 409.5 | 394.5 | 404 | -3.5 | -0.9% | 30,800 |
| 2010/05/18 | 400 | 407.5 | 395 | 407.5 | +18.5 | +4.8% | 55,400 |
| 2010/05/17 | 390 | 390 | 380 | 389 | +11 | +2.9% | 61,200 |
| 2010/05/14 | 378 | 378 | 375 | 378 | -1.5 | -0.4% | 4,600 |
| 2010/05/13 | 367.5 | 379.5 | 367.5 | 379.5 | +13.5 | +3.7% | 11,200 |
| 2010/05/12 | 370 | 370 | 364 | 366 | -6.5 | -1.7% | 7,200 |
| 2010/05/11 | 375 | 375 | 372.5 | 372.5 | +2.5 | +0.7% | 15,200 |
| 2010/05/10 | 375 | 375 | 365.5 | 370 | -5 | -1.3% | 15,800 |
| 2010/05/07 | 374.5 | 384.5 | 368 | 375 | -10.5 | -2.7% | 30,800 |
| 2010/05/06 | 385.5 | 390 | 376 | 385.5 | -6 | -1.5% | 9,400 |
| 2010/04/30 | 397.5 | 405 | 391 | 391.5 | -4.5 | -1.1% | 17,600 |
| 2010/04/28 | 387.5 | 402 | 385 | 396 | -3 | -0.8% | 36,000 |
| 2010/04/27 | 399 | 399 | 392.5 | 399 | ±0 | ±0% | 14,600 |
| 2010/04/26 | 395 | 402.5 | 388.5 | 399 | +5.5 | +1.4% | 43,200 |
| 2010/04/23 | 403 | 403 | 387.5 | 393.5 | -9.5 | -2.4% | 29,000 |
| 2010/04/22 | 390 | 410 | 389.5 | 403 | +8 | +2% | 39,200 |
| 2010/04/21 | 390 | 395 | 380 | 395 | +17 | +4.5% | 78,600 |
| 2010/04/20 | 395 | 395 | 374.5 | 378 | +33 | +9.6% | 215,200 |
| 2010/04/19 | 336.5 | 350 | 330 | 345 | +8.5 | +2.5% | 19,400 |
| 2010/04/16 | 350 | 350 | 333.5 | 336.5 | -16 | -4.5% | 25,000 |
| 2010/04/15 | 332.5 | 355 | 332.5 | 352.5 | +27.5 | +8.5% | 55,600 |
| 2010/04/14 | 317.5 | 326.5 | 317.5 | 325 | +7.5 | +2.4% | 39,400 |
| 2010/04/13 | 297 | 317.5 | 291 | 317.5 | +20 | +6.7% | 34,200 |
| 2010/04/12 | 295.5 | 297.5 | 290.5 | 297.5 | +2.5 | +0.8% | 6,400 |
| 2010/04/09 | 293.5 | 299 | 293.5 | 295 | +2.5 | +0.9% | 14,800 |
| 2010/04/08 | 297.5 | 297.5 | 292.5 | 292.5 | -3.5 | -1.2% | 1,400 |
| 2010/04/07 | 297.5 | 298.5 | 296 | 296 | -4 | -1.3% | 5,200 |
| 2010/04/06 | 300 | 300 | 296 | 300 | +5.5 | +1.9% | 20,600 |
| 2010/04/05 | 300 | 300 | 294.5 | 294.5 | -0.5 | -0.2% | 24,000 |
| 2010/04/02 | 297.5 | 297.5 | 292.5 | 295 | -2.5 | -0.8% | 10,000 |
| 2010/04/01 | 297.5 | 298.5 | 294 | 297.5 | -0.5 | -0.2% | 36,600 |
| 2010/03/31 | 295 | 298.5 | 290 | 298 | +5.5 | +1.9% | 45,400 |
| 2010/03/30 | 294.5 | 294.5 | 289 | 292.5 | ±0 | ±0% | 18,400 |
| 2010/03/29 | 285 | 292.5 | 284 | 292.5 | +7.5 | +2.6% | 21,600 |
| 2010/03/26 | 280 | 285 | 277.5 | 285 | +0.5 | +0.2% | 16,200 |
| 2010/03/25 | 278 | 288.5 | 278 | 284.5 | -3.5 | -1.2% | 30,200 |
3651～
3700
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 | 180,300円 | -2.5% | -40.9% | 3.88% | 27.06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 | 655,000円 | +1.6% | +1.9% | 2.56% | 12.04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 | 279,700円 | +4.4% | +36.3% | 1.61% | 6.17倍 | 1.41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 | 88,400円 | +2.3% | -11.5% | 4.07% | 7.54倍 | 0.51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
