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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 497.3 | 500 | 495 | 497.8 | -9.7 | -1.9% | 126,800 |
| 2004/01/28 | 518.8 | 518.8 | 507.5 | 507.5 | -12.5 | -2.4% | 143,200 |
| 2004/01/27 | 499.5 | 522.5 | 498 | 520 | +22.5 | +4.5% | 232,000 |
| 2004/01/26 | 500 | 505 | 491.3 | 497.5 | -2 | -0.4% | 128,400 |
| 2004/01/23 | 497.5 | 499.5 | 492.5 | 499.5 | +2.2 | +0.4% | 166,800 |
| 2004/01/22 | 485 | 498.8 | 482 | 497.3 | +16 | +3.3% | 251,200 |
| 2004/01/21 | 477 | 485 | 476.3 | 481.3 | +6.3 | +1.3% | 131,600 |
| 2004/01/20 | 475.3 | 480 | 475 | 475 | ±0 | ±0% | 194,000 |
| 2004/01/19 | 472.5 | 477.5 | 470.8 | 475 | +5 | +1.1% | 194,400 |
| 2004/01/16 | 457.5 | 470 | 452.5 | 470 | +12.2 | +2.7% | 112,400 |
| 2004/01/15 | 465 | 465.3 | 457.8 | 457.8 | -7.5 | -1.6% | 103,600 |
| 2004/01/14 | 470 | 472 | 462.5 | 465.3 | -8.5 | -1.8% | 138,400 |
| 2004/01/13 | 475 | 487.5 | 467.5 | 473.8 | +11.3 | +2.4% | 310,400 |
| 2004/01/09 | 457.5 | 463.3 | 450.3 | 462.5 | +5.2 | +1.1% | 261,600 |
| 2004/01/08 | 447.5 | 459.8 | 445.3 | 457.3 | +13 | +2.9% | 227,600 |
| 2004/01/07 | 447.5 | 449.8 | 437.5 | 444.3 | -18 | -3.9% | 252,400 |
| 2004/01/06 | 445 | 462.3 | 435 | 462.3 | +24.8 | +5.7% | 387,600 |
| 2004/01/05 | 437.5 | 440 | 430 | 437.5 | +10 | +2.3% | 100,400 |
| 2003/12/30 | 421.5 | 427.5 | 421.5 | 427.5 | +7.5 | +1.8% | 102,400 |
| 2003/12/29 | 420 | 420.5 | 417.5 | 420 | -1 | -0.2% | 95,600 |
| 2003/12/26 | 420 | 421 | 417.5 | 421 | +1 | +0.2% | 46,000 |
| 2003/12/25 | 420 | 421.3 | 415.3 | 420 | +2.5 | +0.6% | 96,400 |
| 2003/12/24 | 414.8 | 421 | 414.8 | 417.5 | +3.7 | +0.9% | 115,600 |
| 2003/12/22 | 420.5 | 420.5 | 411.5 | 413.8 | -4.7 | -1.1% | 81,600 |
| 2003/12/19 | 420 | 420 | 412.5 | 418.5 | +5.5 | +1.3% | 57,200 |
| 2003/12/18 | 417.5 | 417.5 | 413 | 413 | ±0 | ±0% | 95,200 |
| 2003/12/17 | 420 | 420 | 412.5 | 413 | -3.8 | -0.9% | 82,000 |
| 2003/12/16 | 420.3 | 420.3 | 416.8 | 416.8 | -3.2 | -0.8% | 90,800 |
| 2003/12/15 | 418.8 | 422.5 | 412.5 | 420 | +5.5 | +1.3% | 153,200 |
| 2003/12/12 | 415 | 415 | 408 | 414.5 | -0.5 | -0.1% | 85,600 |
| 2003/12/11 | 415 | 415 | 388.8 | 415 | -10 | -2.4% | 125,200 |
| 2003/12/10 | 450 | 450 | 425 | 425 | -27.5 | -6.1% | 55,200 |
| 2003/12/09 | 450 | 452.5 | 430 | 452.5 | +2.5 | +0.6% | 21,600 |
| 2003/12/08 | 460 | 460 | 450 | 450 | -10 | -2.2% | 72,400 |
| 2003/12/05 | 460 | 475 | 440 | 460 | -2.5 | -0.5% | 28,400 |
| 2003/12/04 | 467.5 | 467.5 | 460 | 462.5 | -5 | -1.1% | 8,400 |
| 2003/12/03 | 447.5 | 477.5 | 447.5 | 467.5 | +27.5 | +6.3% | 47,600 |
| 2003/12/02 | 447.5 | 447.5 | 435 | 440 | ±0 | ±0% | 15,200 |
| 2003/12/01 | 425 | 445 | 425 | 440 | +5 | +1.1% | 18,000 |
| 2003/11/28 | 432.5 | 435 | 430 | 435 | +5 | +1.2% | 7,200 |
| 2003/11/27 | 442.5 | 442.5 | 427.5 | 430 | -12.5 | -2.8% | 24,400 |
| 2003/11/26 | 442.5 | 442.5 | 440 | 442.5 | ±0 | ±0% | 19,200 |
| 2003/11/25 | 440 | 445 | 440 | 442.5 | +7.5 | +1.7% | 6,000 |
| 2003/11/21 | 430 | 437.5 | 430 | 435 | +5 | +1.2% | 19,600 |
| 2003/11/20 | 450 | 450 | 427.5 | 430 | +7.5 | +1.8% | 18,000 |
| 2003/11/19 | 455 | 455 | 422.5 | 422.5 | -32.5 | -7.1% | 50,400 |
| 2003/11/18 | 455 | 457.5 | 450 | 455 | -5 | -1.1% | 14,000 |
| 2003/11/17 | 467.5 | 472.5 | 437.5 | 460 | -15 | -3.2% | 18,800 |
| 2003/11/14 | 475 | 477.5 | 472.5 | 475 | -2.5 | -0.5% | 11,200 |
| 2003/11/13 | 480 | 480 | 477.5 | 477.5 | -2.5 | -0.5% | 1,600 |
5101～
5150
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% | 17.21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 | 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% | 8.02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 | 398,000円 | +4.0% | +3.6% | 3.07% | 9.81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
