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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 288 | 295 | 285.5 | 288 | +0.5 | +0.2% | 64,600 |
| 2010/03/23 | 285 | 296.5 | 285 | 287.5 | +2.5 | +0.9% | 28,600 |
| 2010/03/19 | 297.5 | 299.5 | 277.5 | 285 | +7 | +2.5% | 120,600 |
| 2010/03/18 | 285 | 300 | 270.5 | 278 | +3 | +1.1% | 60,000 |
| 2010/03/17 | 289.5 | 298 | 265.5 | 275 | -24 | -8% | 72,200 |
| 2010/03/16 | 272.5 | 299.5 | 272.5 | 299 | +27 | +9.9% | 82,200 |
| 2010/03/15 | 270 | 272 | 266 | 272 | +7 | +2.6% | 41,800 |
| 2010/03/12 | 260.5 | 265 | 260 | 265 | +7.5 | +2.9% | 28,200 |
| 2010/03/11 | 257.5 | 262.5 | 253.5 | 257.5 | +4 | +1.6% | 18,400 |
| 2010/03/10 | 255.5 | 255.5 | 250 | 253.5 | +5.5 | +2.2% | 23,000 |
| 2010/03/09 | 248 | 248 | 248 | 248 | -7 | -2.7% | 2,200 |
| 2010/03/08 | 248.5 | 256 | 248.5 | 255 | +5.5 | +2.2% | 6,800 |
| 2010/03/05 | 252 | 252.5 | 249.5 | 249.5 | +2.5 | +1% | 4,200 |
| 2010/03/04 | 247.5 | 252.5 | 247 | 247 | -3 | -1.2% | 39,600 |
| 2010/03/03 | 247.5 | 250 | 246 | 250 | ±0 | ±0% | 29,400 |
| 2010/03/02 | 247.5 | 255 | 247.5 | 250 | +6.5 | +2.7% | 29,200 |
| 2010/03/01 | 250 | 250 | 243 | 243.5 | +3.5 | +1.5% | 10,600 |
| 2010/02/26 | 239 | 244.5 | 237.5 | 240 | -6.5 | -2.6% | 7,400 |
| 2010/02/25 | 247 | 247 | 239 | 246.5 | +2.5 | +1% | 17,400 |
| 2010/02/24 | 244 | 244 | 244 | 244 | ±0 | ±0% | 1,600 |
| 2010/02/23 | 245 | 246 | 244 | 244 | -0.5 | -0.2% | 8,400 |
| 2010/02/22 | 248.5 | 252.5 | 244.5 | 244.5 | -6.5 | -2.6% | 7,400 |
| 2010/02/19 | 255 | 255 | 251 | 251 | -1 | -0.4% | 15,200 |
| 2010/02/18 | 254 | 254 | 250 | 252 | +5 | +2% | 28,800 |
| 2010/02/17 | 247 | 249.5 | 242 | 247 | +1 | +0.4% | 14,000 |
| 2010/02/16 | 254 | 254 | 246 | 246 | -4 | -1.6% | 6,800 |
| 2010/02/15 | 254.5 | 254.5 | 245.5 | 250 | -4 | -1.6% | 12,800 |
| 2010/02/12 | 249.5 | 254 | 242 | 254 | +4 | +1.6% | 27,800 |
| 2010/02/10 | 245 | 250 | 242.5 | 250 | +2.5 | +1% | 7,600 |
| 2010/02/09 | 241.5 | 255 | 241.5 | 247.5 | -2 | -0.8% | 21,200 |
| 2010/02/08 | 243 | 250 | 243 | 249.5 | +7.5 | +3.1% | 800 |
| 2010/02/05 | 247.5 | 250 | 242 | 242 | -5.5 | -2.2% | 1,800 |
| 2010/02/04 | 242.5 | 247.5 | 242.5 | 247.5 | -4 | -1.6% | 13,200 |
| 2010/02/03 | 252.5 | 252.5 | 249 | 251.5 | +0.5 | +0.2% | 3,200 |
| 2010/02/02 | 252.5 | 255 | 250 | 251 | -1 | -0.4% | 9,000 |
| 2010/02/01 | 250 | 255 | 242.5 | 252 | +2.5 | +1% | 19,000 |
| 2010/01/29 | 250 | 250 | 245 | 249.5 | -0.5 | -0.2% | 23,000 |
| 2010/01/28 | 247.5 | 250 | 247.5 | 250 | +1 | +0.4% | 22,400 |
| 2010/01/27 | 250 | 250 | 242.5 | 249 | +6 | +2.5% | 2,400 |
| 2010/01/26 | 240.5 | 250 | 240.5 | 243 | -5.5 | -2.2% | 27,800 |
| 2010/01/25 | 247.5 | 250 | 247.5 | 248.5 | -1.5 | -0.6% | 1,400 |
| 2010/01/22 | 252 | 252 | 248.5 | 250 | ±0 | ±0% | 6,200 |
| 2010/01/21 | 252 | 252 | 250 | 250 | -1 | -0.4% | 2,600 |
| 2010/01/20 | 252.5 | 255 | 250 | 251 | +1 | +0.4% | 38,600 |
| 2010/01/19 | 252 | 252 | 246 | 250 | -2 | -0.8% | 21,800 |
| 2010/01/18 | 250 | 255 | 245 | 252 | +12 | +5% | 95,800 |
| 2010/01/15 | 242.5 | 242.5 | 240 | 240 | +3.5 | +1.5% | 4,400 |
| 2010/01/14 | 245 | 247.5 | 236.5 | 236.5 | -8 | -3.3% | 20,400 |
| 2010/01/13 | 245 | 245 | 240 | 244.5 | ±0 | ±0% | 10,600 |
| 2010/01/12 | 245 | 245 | 240 | 244.5 | -0.5 | -0.2% | 6,200 |
3701～
3750
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 | 172,600円 | +8.9% | +4.0% | 2.78% | 13.66倍 | 1.72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 | 177,300円 | -2.5% | -40.9% | 3.95% | 26.61倍 | 0.72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 | 636,000円 | +1.6% | +1.9% | 2.64% | 11.69倍 | 1.10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 | 274,700円 | +4.4% | +36.3% | 1.64% | 6.06倍 | 1.38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 | 87,100円 | +2.3% | -11.5% | 4.13% | 7.43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
