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 |
|---|---|---|---|---|---|---|---|
| 2003/08/27 | 472.5 | 472.5 | 462.5 | 462.5 | -10 | -2.1% | 32,400 |
| 2003/08/26 | 472.5 | 472.5 | 465 | 472.5 | ±0 | ±0% | 31,200 |
| 2003/08/25 | 477.5 | 477.5 | 470 | 472.5 | -10 | -2.1% | 71,200 |
| 2003/08/22 | 462.5 | 482.5 | 462.5 | 482.5 | +22.5 | +4.9% | 69,600 |
| 2003/08/21 | 450 | 460 | 445 | 460 | +10 | +2.2% | 53,200 |
| 2003/08/20 | 442.5 | 457.5 | 442.5 | 450 | ±0 | ±0% | 31,200 |
| 2003/08/19 | 445 | 450 | 440 | 450 | +5 | +1.1% | 38,800 |
| 2003/08/18 | 445 | 450 | 442.5 | 445 | -5 | -1.1% | 15,200 |
| 2003/08/15 | 447.5 | 450 | 447.5 | 450 | ±0 | ±0% | 12,400 |
| 2003/08/14 | 447.5 | 450 | 442.5 | 450 | ±0 | ±0% | 5,600 |
| 2003/08/13 | 447.5 | 450 | 447.5 | 450 | +12.5 | +2.9% | 20,800 |
| 2003/08/12 | 450 | 450 | 437.5 | 437.5 | -10 | -2.2% | 16,800 |
| 2003/08/11 | 440 | 447.5 | 440 | 447.5 | -2.5 | -0.6% | 15,200 |
| 2003/08/08 | 437.5 | 450 | 437.5 | 450 | +10 | +2.3% | 13,600 |
| 2003/08/07 | 460 | 460 | 440 | 440 | -17.5 | -3.8% | 22,000 |
| 2003/08/06 | 457.5 | 460 | 455 | 457.5 | -2.5 | -0.5% | 17,600 |
| 2003/08/05 | 457.5 | 460 | 457.5 | 460 | ±0 | ±0% | 30,800 |
| 2003/08/04 | 465 | 465 | 457.5 | 460 | ±0 | ±0% | 17,200 |
| 2003/08/01 | 465 | 470 | 457.5 | 460 | -5 | -1.1% | 19,200 |
| 2003/07/31 | 462.5 | 465 | 457.5 | 465 | -2.5 | -0.5% | 17,600 |
| 2003/07/30 | 462.5 | 467.5 | 462.5 | 467.5 | +5 | +1.1% | 11,600 |
| 2003/07/29 | 465 | 465 | 462.5 | 462.5 | ±0 | ±0% | 19,200 |
| 2003/07/28 | 462.5 | 467.5 | 460 | 462.5 | +2.5 | +0.5% | 21,600 |
| 2003/07/25 | 457.5 | 460 | 455 | 460 | ±0 | ±0% | 76,400 |
| 2003/07/24 | 465 | 467.5 | 457.5 | 460 | -2.5 | -0.5% | 12,000 |
| 2003/07/23 | 467.5 | 467.5 | 462.5 | 462.5 | -5 | -1.1% | 36,000 |
| 2003/07/22 | 465 | 467.5 | 462.5 | 467.5 | +2.5 | +0.5% | 33,600 |
| 2003/07/18 | 467.5 | 472.5 | 465 | 465 | -2.5 | -0.5% | 54,400 |
| 2003/07/17 | 465 | 470 | 465 | 467.5 | +2.5 | +0.5% | 91,600 |
| 2003/07/16 | 457.5 | 465 | 457.5 | 465 | +10 | +2.2% | 30,400 |
| 2003/07/15 | 457.5 | 457.5 | 452.5 | 455 | -2.5 | -0.5% | 31,600 |
| 2003/07/14 | 457.5 | 462.5 | 450 | 457.5 | ±0 | ±0% | 57,600 |
| 2003/07/11 | 467.5 | 467.5 | 457.5 | 457.5 | -12.5 | -2.7% | 39,200 |
| 2003/07/10 | 470 | 470 | 462.5 | 470 | ±0 | ±0% | 106,800 |
| 2003/07/09 | 450 | 470 | 450 | 470 | +7.5 | +1.6% | 76,800 |
| 2003/07/08 | 475 | 475 | 457.5 | 462.5 | ±0 | ±0% | 45,200 |
| 2003/07/07 | 475 | 477.5 | 455 | 462.5 | ±0 | ±0% | 120,400 |
| 2003/07/04 | 450 | 467.5 | 445 | 462.5 | +17.5 | +3.9% | 260,400 |
| 2003/07/03 | 447.5 | 452.5 | 440 | 445 | -2.5 | -0.6% | 144,400 |
| 2003/07/02 | 450 | 460 | 442.5 | 447.5 | -2.5 | -0.6% | 245,600 |
| 2003/07/01 | 425 | 450 | 420 | 450 | +30 | +7.1% | 192,000 |
| 2003/06/30 | 412.5 | 420 | 407.5 | 420 | +12.5 | +3.1% | 87,600 |
| 2003/06/27 | 400 | 410 | 400 | 407.5 | +7.5 | +1.9% | 84,800 |
| 2003/06/26 | 397.5 | 400 | 392.5 | 400 | +2.5 | +0.6% | 32,400 |
| 2003/06/25 | 387.5 | 397.5 | 387.5 | 397.5 | -2.5 | -0.6% | 43,200 |
| 2003/06/24 | 387.5 | 400 | 382.5 | 400 | +7.5 | +1.9% | 24,000 |
| 2003/06/23 | 387.5 | 392.5 | 385 | 392.5 | +5 | +1.3% | 20,000 |
| 2003/06/20 | 392.5 | 392.5 | 387.5 | 387.5 | -5 | -1.3% | 14,400 |
| 2003/06/19 | 392.5 | 392.5 | 390 | 392.5 | ±0 | ±0% | 42,400 |
| 2003/06/18 | 395 | 397.5 | 392.5 | 392.5 | -2.5 | -0.6% | 10,000 |
5201～
5250
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 | 447,000円 | +4.4% | -0.2% | 5.82% | 17.17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 | 171,700円 | +13.2% | -56.4% | 2.39% | 10.59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 | 453,500円 | +3.0% | +14.4% | 4.19% | 7.95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
