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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,685 | 1,712 | 1,675 | 1,697 | +33 | +2% | 89,400 |
| 2023/01/23 | 1,645 | 1,665 | 1,626 | 1,664 | +32 | +2% | 83,800 |
| 2023/01/20 | 1,629 | 1,633 | 1,615 | 1,632 | +3 | +0.2% | 48,600 |
| 2023/01/19 | 1,608 | 1,639 | 1,606 | 1,629 | +27 | +1.7% | 80,600 |
| 2023/01/18 | 1,582 | 1,602 | 1,565 | 1,602 | +29 | +1.8% | 67,100 |
| 2023/01/17 | 1,552 | 1,580 | 1,552 | 1,573 | +29 | +1.9% | 40,500 |
| 2023/01/16 | 1,540 | 1,551 | 1,526 | 1,544 | -8 | -0.5% | 51,400 |
| 2023/01/13 | 1,558 | 1,575 | 1,549 | 1,552 | -22 | -1.4% | 60,700 |
| 2023/01/12 | 1,569 | 1,580 | 1,554 | 1,574 | +14 | +0.9% | 53,700 |
| 2023/01/11 | 1,527 | 1,563 | 1,527 | 1,560 | +33 | +2.2% | 79,600 |
| 2023/01/10 | 1,524 | 1,535 | 1,513 | 1,527 | +17 | +1.1% | 32,300 |
| 2023/01/06 | 1,488 | 1,516 | 1,482 | 1,510 | +17 | +1.1% | 40,500 |
| 2023/01/05 | 1,513 | 1,516 | 1,482 | 1,493 | -21 | -1.4% | 57,100 |
| 2023/01/04 | 1,548 | 1,548 | 1,514 | 1,514 | -32 | -2.1% | 52,800 |
| 2022/12/30 | 1,552 | 1,567 | 1,540 | 1,546 | +6 | +0.4% | 67,700 |
| 2022/12/29 | 1,522 | 1,540 | 1,508 | 1,540 | +9 | +0.6% | 45,300 |
| 2022/12/28 | 1,524 | 1,535 | 1,514 | 1,531 | +13 | +0.9% | 34,300 |
| 2022/12/27 | 1,504 | 1,518 | 1,500 | 1,518 | +14 | +0.9% | 29,100 |
| 2022/12/26 | 1,476 | 1,508 | 1,476 | 1,504 | +28 | +1.9% | 31,800 |
| 2022/12/23 | 1,490 | 1,493 | 1,476 | 1,476 | -22 | -1.5% | 52,000 |
| 2022/12/22 | 1,483 | 1,501 | 1,482 | 1,498 | +13 | +0.9% | 35,500 |
| 2022/12/21 | 1,520 | 1,525 | 1,477 | 1,485 | -27 | -1.8% | 75,100 |
| 2022/12/20 | 1,556 | 1,575 | 1,505 | 1,512 | -35 | -2.3% | 105,100 |
| 2022/12/19 | 1,534 | 1,549 | 1,528 | 1,547 | +21 | +1.4% | 41,700 |
| 2022/12/16 | 1,530 | 1,551 | 1,524 | 1,526 | -22 | -1.4% | 66,600 |
| 2022/12/15 | 1,543 | 1,555 | 1,539 | 1,548 | +3 | +0.2% | 24,600 |
| 2022/12/14 | 1,525 | 1,553 | 1,525 | 1,545 | +20 | +1.3% | 46,500 |
| 2022/12/13 | 1,539 | 1,546 | 1,523 | 1,525 | +3 | +0.2% | 35,700 |
| 2022/12/12 | 1,511 | 1,527 | 1,506 | 1,522 | +10 | +0.7% | 36,600 |
| 2022/12/09 | 1,490 | 1,517 | 1,490 | 1,512 | +10 | +0.7% | 39,200 |
| 2022/12/08 | 1,491 | 1,507 | 1,481 | 1,502 | +8 | +0.5% | 38,400 |
| 2022/12/07 | 1,484 | 1,511 | 1,481 | 1,494 | +7 | +0.5% | 40,100 |
| 2022/12/06 | 1,483 | 1,497 | 1,479 | 1,487 | -5 | -0.3% | 23,900 |
| 2022/12/05 | 1,518 | 1,519 | 1,480 | 1,492 | -30 | -2% | 52,000 |
| 2022/12/02 | 1,546 | 1,553 | 1,519 | 1,522 | -35 | -2.2% | 58,000 |
| 2022/12/01 | 1,549 | 1,561 | 1,544 | 1,557 | +21 | +1.4% | 56,700 |
| 2022/11/30 | 1,552 | 1,552 | 1,534 | 1,536 | -16 | -1% | 39,900 |
| 2022/11/29 | 1,552 | 1,565 | 1,543 | 1,552 | -17 | -1.1% | 35,900 |
| 2022/11/28 | 1,588 | 1,590 | 1,559 | 1,569 | +2 | +0.1% | 49,500 |
| 2022/11/25 | 1,546 | 1,572 | 1,537 | 1,567 | +23 | +1.5% | 72,000 |
| 2022/11/24 | 1,545 | 1,553 | 1,533 | 1,544 | +10 | +0.7% | 58,600 |
| 2022/11/22 | 1,525 | 1,544 | 1,523 | 1,534 | +13 | +0.9% | 59,800 |
| 2022/11/21 | 1,508 | 1,527 | 1,505 | 1,521 | +21 | +1.4% | 55,300 |
| 2022/11/18 | 1,500 | 1,508 | 1,493 | 1,500 | +10 | +0.7% | 38,700 |
| 2022/11/17 | 1,501 | 1,504 | 1,488 | 1,490 | -11 | -0.7% | 44,700 |
| 2022/11/16 | 1,509 | 1,512 | 1,494 | 1,501 | +1 | +0.1% | 61,800 |
| 2022/11/15 | 1,478 | 1,505 | 1,465 | 1,500 | +36 | +2.5% | 83,000 |
| 2022/11/14 | 1,512 | 1,512 | 1,463 | 1,464 | -52 | -3.4% | 107,100 |
| 2022/11/11 | 1,540 | 1,544 | 1,513 | 1,516 | -12 | -0.8% | 66,200 |
| 2022/11/10 | 1,528 | 1,539 | 1,518 | 1,528 | -8 | -0.5% | 48,400 |
451～
500
件表示中 / 5503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 | 447,500円 | +4.4% | -0.2% | 5.81% | 17.19倍 | 1.29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 | 171,300円 | +13.2% | -56.4% | 2.39% | 10.57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 | 455,000円 | +3.0% | +14.4% | 4.18% | 7.98倍 | 0.92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 | 397,500円 | +4.0% | +3.6% | 3.07% | 9.80倍 | 1.10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
