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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 487.5 | 487.5 | 477.5 | 480 | -7.5 | -1.5% | 22,400 |
| 2003/11/11 | 490 | 490 | 482.5 | 487.5 | -2.5 | -0.5% | 74,400 |
| 2003/11/10 | 487.5 | 490 | 487.5 | 490 | +2.5 | +0.5% | 22,400 |
| 2003/11/07 | 495 | 495 | 487.5 | 487.5 | -10 | -2% | 28,400 |
| 2003/11/06 | 500 | 500 | 492.5 | 497.5 | -2.5 | -0.5% | 35,600 |
| 2003/11/05 | 500 | 500 | 492.5 | 500 | +7.5 | +1.5% | 48,400 |
| 2003/11/04 | 497.5 | 500 | 490 | 492.5 | -5 | -1% | 29,600 |
| 2003/10/31 | 500 | 502.5 | 492.5 | 497.5 | -7.5 | -1.5% | 22,000 |
| 2003/10/30 | 512.5 | 515 | 500 | 505 | ±0 | ±0% | 20,000 |
| 2003/10/29 | 500 | 520 | 500 | 505 | +5 | +1% | 67,200 |
| 2003/10/28 | 525 | 542.5 | 500 | 500 | -22.5 | -4.3% | 188,400 |
| 2003/10/27 | 490 | 530 | 490 | 522.5 | +32.5 | +6.6% | 208,000 |
| 2003/10/24 | 477.5 | 490 | 477.5 | 490 | +15 | +3.2% | 130,400 |
| 2003/10/23 | 482.5 | 485 | 472.5 | 475 | -5 | -1% | 111,200 |
| 2003/10/22 | 480 | 480 | 472.5 | 480 | ±0 | ±0% | 54,000 |
| 2003/10/21 | 475 | 480 | 467.5 | 480 | +15 | +3.2% | 64,800 |
| 2003/10/20 | 487.5 | 490 | 465 | 465 | -12.5 | -2.6% | 59,200 |
| 2003/10/17 | 470 | 477.5 | 460 | 477.5 | +17.5 | +3.8% | 76,800 |
| 2003/10/16 | 455 | 467.5 | 452.5 | 460 | +7.5 | +1.7% | 128,800 |
| 2003/10/15 | 450 | 455 | 450 | 452.5 | +2.5 | +0.6% | 54,800 |
| 2003/10/14 | 455 | 457.5 | 450 | 450 | -5 | -1.1% | 19,200 |
| 2003/10/10 | 460 | 460 | 452.5 | 455 | -5 | -1.1% | 26,800 |
| 2003/10/09 | 445 | 460 | 445 | 460 | +20 | +4.5% | 10,800 |
| 2003/10/08 | 467.5 | 470 | 440 | 440 | -27.5 | -5.9% | 45,600 |
| 2003/10/07 | 472.5 | 482.5 | 467.5 | 467.5 | +2.5 | +0.5% | 85,600 |
| 2003/10/06 | 455 | 475 | 455 | 465 | +17.5 | +3.9% | 87,200 |
| 2003/10/03 | 450 | 452.5 | 445 | 447.5 | ±0 | ±0% | 34,800 |
| 2003/10/02 | 440 | 447.5 | 440 | 447.5 | +7.5 | +1.7% | 13,600 |
| 2003/10/01 | 437.5 | 445 | 437.5 | 440 | -7.5 | -1.7% | 40,400 |
| 2003/09/30 | 445 | 447.5 | 445 | 447.5 | ±0 | ±0% | 14,400 |
| 2003/09/29 | 445 | 447.5 | 437.5 | 447.5 | -5 | -1.1% | 14,000 |
| 2003/09/26 | 450 | 452.5 | 440 | 452.5 | -5 | -1.1% | 13,200 |
| 2003/09/25 | 452.5 | 457.5 | 450 | 457.5 | ±0 | ±0% | 10,800 |
| 2003/09/24 | 457.5 | 462.5 | 457.5 | 457.5 | ±0 | ±0% | 24,000 |
| 2003/09/22 | 455 | 457.5 | 442.5 | 457.5 | ±0 | ±0% | 45,600 |
| 2003/09/19 | 472.5 | 472.5 | 455 | 457.5 | +7.5 | +1.7% | 42,000 |
| 2003/09/18 | 462.5 | 465 | 447.5 | 450 | -10 | -2.2% | 57,200 |
| 2003/09/17 | 477.5 | 480 | 460 | 460 | -15 | -3.2% | 71,200 |
| 2003/09/16 | 462.5 | 477.5 | 462.5 | 475 | +12.5 | +2.7% | 59,600 |
| 2003/09/12 | 462.5 | 465 | 460 | 462.5 | -2.5 | -0.5% | 26,800 |
| 2003/09/11 | 470 | 470 | 462.5 | 465 | -5 | -1.1% | 27,600 |
| 2003/09/10 | 470 | 472.5 | 467.5 | 470 | ±0 | ±0% | 42,800 |
| 2003/09/09 | 472.5 | 472.5 | 462.5 | 470 | ±0 | ±0% | 60,400 |
| 2003/09/08 | 467.5 | 475 | 467.5 | 470 | -10 | -2.1% | 30,000 |
| 2003/09/05 | 480 | 480 | 467.5 | 480 | ±0 | ±0% | 90,400 |
| 2003/09/04 | 475 | 480 | 472.5 | 480 | +17.5 | +3.8% | 88,400 |
| 2003/09/03 | 475 | 475 | 462.5 | 462.5 | -10 | -2.1% | 81,200 |
| 2003/09/02 | 477.5 | 477.5 | 462.5 | 472.5 | -5 | -1% | 24,400 |
| 2003/09/01 | 477.5 | 490 | 475 | 477.5 | +2.5 | +0.5% | 117,600 |
| 2003/08/29 | 472.5 | 475 | 467.5 | 475 | +10 | +2.2% | 68,400 |
5151～
5200
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
