エレマテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,396 | 2,397 | 2,396 | 2,396 | ±0 | ±0% | 228,900 |
| 2024/11/21 | 2,396 | 2,397 | 2,396 | 2,396 | ±0 | ±0% | 79,800 |
| 2024/11/20 | 2,396 | 2,397 | 2,396 | 2,396 | -1 | ±0% | 56,800 |
| 2024/11/19 | 2,396 | 2,398 | 2,396 | 2,397 | +1 | ±0% | 98,100 |
| 2024/11/18 | 2,396 | 2,398 | 2,396 | 2,396 | ±0 | ±0% | 274,500 |
| 2024/11/15 | 2,396 | 2,397 | 2,396 | 2,396 | ±0 | ±0% | 163,600 |
| 2024/11/14 | 2,396 | 2,398 | 2,396 | 2,396 | ±0 | ±0% | 281,800 |
| 2024/11/13 | 2,397 | 2,397 | 2,396 | 2,396 | ±0 | ±0% | 115,300 |
| 2024/11/12 | 2,397 | 2,397 | 2,396 | 2,396 | ±0 | ±0% | 119,600 |
| 2024/11/11 | 2,395 | 2,398 | 2,395 | 2,396 | +1 | ±0% | 263,600 |
| 2024/11/08 | 2,396 | 2,397 | 2,395 | 2,395 | -1 | ±0% | 252,400 |
| 2024/11/07 | 2,396 | 2,397 | 2,396 | 2,396 | ±0 | ±0% | 328,800 |
| 2024/11/06 | 2,395 | 2,397 | 2,395 | 2,396 | ±0 | ±0% | 246,900 |
| 2024/11/05 | 2,395 | 2,397 | 2,395 | 2,396 | +1 | ±0% | 917,600 |
| 2024/11/01 | 2,395 | 2,396 | 2,394 | 2,395 | ±0 | ±0% | 1,095,200 |
| 2024/10/31 | 2,394 | 2,396 | 2,394 | 2,395 | +290 | +13.8% | 1,862,700 |
| 2024/10/30 | 2,105 | 2,105 | 2,105 | 2,105 | +400 | +23.5% | 69,300 |
| 2024/10/29 | 1,697 | 1,708 | 1,687 | 1,705 | +8 | +0.5% | 46,600 |
| 2024/10/28 | 1,676 | 1,697 | 1,670 | 1,697 | +20 | +1.2% | 43,700 |
| 2024/10/25 | 1,685 | 1,692 | 1,665 | 1,677 | -22 | -1.3% | 51,600 |
| 2024/10/24 | 1,699 | 1,699 | 1,684 | 1,699 | -4 | -0.2% | 32,300 |
| 2024/10/23 | 1,713 | 1,721 | 1,703 | 1,703 | -3 | -0.2% | 31,300 |
| 2024/10/22 | 1,730 | 1,730 | 1,700 | 1,706 | -24 | -1.4% | 33,800 |
| 2024/10/21 | 1,740 | 1,743 | 1,730 | 1,730 | -10 | -0.6% | 24,300 |
| 2024/10/18 | 1,741 | 1,743 | 1,730 | 1,740 | +4 | +0.2% | 26,200 |
| 2024/10/17 | 1,749 | 1,749 | 1,736 | 1,736 | +5 | +0.3% | 21,300 |
| 2024/10/16 | 1,741 | 1,759 | 1,731 | 1,731 | -24 | -1.4% | 25,300 |
| 2024/10/15 | 1,745 | 1,759 | 1,743 | 1,755 | +13 | +0.7% | 22,100 |
| 2024/10/11 | 1,739 | 1,756 | 1,738 | 1,742 | +1 | +0.1% | 31,200 |
| 2024/10/10 | 1,756 | 1,756 | 1,733 | 1,741 | +4 | +0.2% | 26,600 |
| 2024/10/09 | 1,751 | 1,751 | 1,731 | 1,737 | -5 | -0.3% | 20,400 |
| 2024/10/08 | 1,751 | 1,756 | 1,734 | 1,742 | -28 | -1.6% | 29,900 |
| 2024/10/07 | 1,791 | 1,791 | 1,769 | 1,770 | +19 | +1.1% | 44,800 |
| 2024/10/04 | 1,759 | 1,765 | 1,750 | 1,751 | +3 | +0.2% | 32,800 |
| 2024/10/03 | 1,765 | 1,769 | 1,744 | 1,748 | +10 | +0.6% | 29,500 |
| 2024/10/02 | 1,743 | 1,757 | 1,735 | 1,738 | -20 | -1.1% | 43,800 |
| 2024/10/01 | 1,730 | 1,766 | 1,727 | 1,758 | +30 | +1.7% | 48,900 |
| 2024/09/30 | 1,720 | 1,736 | 1,715 | 1,728 | -32 | -1.8% | 49,900 |
| 2024/09/27 | 1,783 | 1,783 | 1,748 | 1,760 | -40 | -2.2% | 55,500 |
| 2024/09/26 | 1,783 | 1,801 | 1,777 | 1,800 | +29 | +1.6% | 84,500 |
| 2024/09/25 | 1,772 | 1,780 | 1,757 | 1,771 | -1 | -0.1% | 39,000 |
| 2024/09/24 | 1,788 | 1,788 | 1,761 | 1,772 | +7 | +0.4% | 64,300 |
| 2024/09/20 | 1,784 | 1,787 | 1,765 | 1,765 | -2 | -0.1% | 69,000 |
| 2024/09/19 | 1,760 | 1,775 | 1,749 | 1,767 | +44 | +2.6% | 63,300 |
| 2024/09/18 | 1,724 | 1,734 | 1,712 | 1,723 | +9 | +0.5% | 43,100 |
| 2024/09/17 | 1,710 | 1,717 | 1,694 | 1,714 | +6 | +0.4% | 68,400 |
| 2024/09/13 | 1,704 | 1,719 | 1,702 | 1,708 | +1 | +0.1% | 65,200 |
| 2024/09/12 | 1,708 | 1,722 | 1,690 | 1,707 | +23 | +1.4% | 61,300 |
| 2024/09/11 | 1,719 | 1,723 | 1,669 | 1,684 | -34 | -2% | 70,900 |
| 2024/09/10 | 1,730 | 1,735 | 1,718 | 1,718 | -31 | -1.8% | 56,500 |
1～
50
件表示中 / 5504件
類似銘柄と比較する
現在ご覧いただいている「エレマテック」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 |
|---|---|---|---|---|---|---|---|---|
| エレマテック | 239,600円 | +11.4% | +6.6% | 1.67% | 16.35倍 | 1.41倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
| 伯 東 | 448,000円 | +4.4% | -0.2% | 5.80% | 17.20倍 | 1.30倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| ミツウロコＧＨＤ | 170,400円 | +13.2% | -56.4% | 2.41% | 10.51倍 | 0.98倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| ユアサ商 | 457,000円 | +3.0% | +14.4% | 4.16% | 8.01倍 | 0.93倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| 蝶 理 | 398,000円 | +4.0% | +3.6% | 3.07% | 9.81倍 | 1.11倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
