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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,528 | 1,539 | 1,518 | 1,528 | -8 | -0.5% | 48,400 |
| 2022/11/09 | 1,527 | 1,541 | 1,515 | 1,536 | +12 | +0.8% | 50,900 |
| 2022/11/08 | 1,519 | 1,533 | 1,514 | 1,524 | +9 | +0.6% | 51,100 |
| 2022/11/07 | 1,529 | 1,540 | 1,510 | 1,515 | +4 | +0.3% | 57,100 |
| 2022/11/04 | 1,502 | 1,526 | 1,502 | 1,511 | +5 | +0.3% | 70,800 |
| 2022/11/02 | 1,508 | 1,550 | 1,503 | 1,506 | -7 | -0.5% | 150,800 |
| 2022/11/01 | 1,547 | 1,547 | 1,507 | 1,513 | -38 | -2.5% | 196,200 |
| 2022/10/31 | 1,526 | 1,555 | 1,486 | 1,551 | +205 | +15.2% | 535,600 |
| 2022/10/28 | 1,340 | 1,359 | 1,330 | 1,346 | ±0 | ±0% | 237,800 |
| 2022/10/27 | 1,335 | 1,353 | 1,321 | 1,346 | +19 | +1.4% | 127,500 |
| 2022/10/26 | 1,355 | 1,355 | 1,327 | 1,327 | -5 | -0.4% | 49,800 |
| 2022/10/25 | 1,330 | 1,339 | 1,319 | 1,332 | +16 | +1.2% | 52,000 |
| 2022/10/24 | 1,328 | 1,334 | 1,316 | 1,316 | +14 | +1.1% | 46,900 |
| 2022/10/21 | 1,315 | 1,320 | 1,302 | 1,302 | -14 | -1.1% | 34,900 |
| 2022/10/20 | 1,319 | 1,324 | 1,311 | 1,316 | -11 | -0.8% | 32,500 |
| 2022/10/19 | 1,322 | 1,328 | 1,318 | 1,327 | +5 | +0.4% | 25,700 |
| 2022/10/18 | 1,322 | 1,328 | 1,313 | 1,322 | +13 | +1% | 22,400 |
| 2022/10/17 | 1,311 | 1,323 | 1,307 | 1,309 | -8 | -0.6% | 25,900 |
| 2022/10/14 | 1,315 | 1,329 | 1,300 | 1,317 | +28 | +2.2% | 51,900 |
| 2022/10/13 | 1,286 | 1,302 | 1,278 | 1,289 | +1 | +0.1% | 27,400 |
| 2022/10/12 | 1,282 | 1,293 | 1,278 | 1,288 | +1 | +0.1% | 25,800 |
| 2022/10/11 | 1,322 | 1,329 | 1,287 | 1,287 | -60 | -4.5% | 41,100 |
| 2022/10/07 | 1,321 | 1,351 | 1,318 | 1,347 | +14 | +1.1% | 46,400 |
| 2022/10/06 | 1,320 | 1,337 | 1,320 | 1,333 | +15 | +1.1% | 33,100 |
| 2022/10/05 | 1,334 | 1,335 | 1,315 | 1,318 | +2 | +0.2% | 41,200 |
| 2022/10/04 | 1,312 | 1,324 | 1,307 | 1,316 | +37 | +2.9% | 52,500 |
| 2022/10/03 | 1,236 | 1,279 | 1,236 | 1,279 | +26 | +2.1% | 39,300 |
| 2022/09/30 | 1,258 | 1,279 | 1,240 | 1,253 | -35 | -2.7% | 62,500 |
| 2022/09/29 | 1,285 | 1,296 | 1,277 | 1,288 | -19 | -1.5% | 52,000 |
| 2022/09/28 | 1,310 | 1,311 | 1,282 | 1,307 | -1 | -0.1% | 66,000 |
| 2022/09/27 | 1,317 | 1,327 | 1,304 | 1,308 | -6 | -0.5% | 58,900 |
| 2022/09/26 | 1,329 | 1,329 | 1,308 | 1,314 | -23 | -1.7% | 70,100 |
| 2022/09/22 | 1,328 | 1,342 | 1,324 | 1,337 | -6 | -0.4% | 28,400 |
| 2022/09/21 | 1,352 | 1,358 | 1,335 | 1,343 | -19 | -1.4% | 33,400 |
| 2022/09/20 | 1,383 | 1,383 | 1,362 | 1,362 | -2 | -0.1% | 28,300 |
| 2022/09/16 | 1,373 | 1,383 | 1,361 | 1,364 | -15 | -1.1% | 37,000 |
| 2022/09/15 | 1,389 | 1,389 | 1,371 | 1,379 | -2 | -0.1% | 33,400 |
| 2022/09/14 | 1,360 | 1,391 | 1,360 | 1,381 | -8 | -0.6% | 61,500 |
| 2022/09/13 | 1,387 | 1,390 | 1,377 | 1,389 | +12 | +0.9% | 46,800 |
| 2022/09/12 | 1,378 | 1,382 | 1,373 | 1,377 | +9 | +0.7% | 33,900 |
| 2022/09/09 | 1,351 | 1,373 | 1,350 | 1,368 | +18 | +1.3% | 59,400 |
| 2022/09/08 | 1,343 | 1,359 | 1,332 | 1,350 | +21 | +1.6% | 36,800 |
| 2022/09/07 | 1,340 | 1,342 | 1,321 | 1,329 | -6 | -0.4% | 47,000 |
| 2022/09/06 | 1,329 | 1,345 | 1,323 | 1,335 | +15 | +1.1% | 75,300 |
| 2022/09/05 | 1,310 | 1,328 | 1,310 | 1,320 | +7 | +0.5% | 47,200 |
| 2022/09/02 | 1,345 | 1,345 | 1,310 | 1,313 | -30 | -2.2% | 110,300 |
| 2022/09/01 | 1,353 | 1,357 | 1,341 | 1,343 | -19 | -1.4% | 58,800 |
| 2022/08/31 | 1,358 | 1,368 | 1,353 | 1,362 | ±0 | ±0% | 36,400 |
| 2022/08/30 | 1,361 | 1,372 | 1,360 | 1,362 | +5 | +0.4% | 23,600 |
| 2022/08/29 | 1,353 | 1,363 | 1,344 | 1,357 | -23 | -1.7% | 59,600 |
501～
550
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
