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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,375 | 1,386 | 1,375 | 1,380 | +5 | +0.4% | 24,800 |
| 2022/08/25 | 1,370 | 1,378 | 1,366 | 1,375 | +5 | +0.4% | 19,000 |
| 2022/08/24 | 1,368 | 1,380 | 1,365 | 1,370 | +2 | +0.1% | 21,000 |
| 2022/08/23 | 1,380 | 1,380 | 1,364 | 1,368 | -15 | -1.1% | 27,000 |
| 2022/08/22 | 1,383 | 1,388 | 1,370 | 1,383 | -7 | -0.5% | 21,900 |
| 2022/08/19 | 1,383 | 1,396 | 1,380 | 1,390 | +13 | +0.9% | 60,300 |
| 2022/08/18 | 1,370 | 1,377 | 1,363 | 1,377 | +11 | +0.8% | 34,600 |
| 2022/08/17 | 1,374 | 1,375 | 1,365 | 1,366 | +8 | +0.6% | 40,900 |
| 2022/08/16 | 1,380 | 1,383 | 1,344 | 1,358 | -18 | -1.3% | 80,100 |
| 2022/08/15 | 1,373 | 1,384 | 1,366 | 1,376 | +15 | +1.1% | 93,000 |
| 2022/08/12 | 1,360 | 1,376 | 1,354 | 1,361 | +21 | +1.6% | 119,600 |
| 2022/08/10 | 1,326 | 1,353 | 1,313 | 1,340 | +12 | +0.9% | 98,600 |
| 2022/08/09 | 1,350 | 1,352 | 1,321 | 1,328 | -31 | -2.3% | 102,200 |
| 2022/08/08 | 1,303 | 1,359 | 1,297 | 1,359 | +61 | +4.7% | 164,600 |
| 2022/08/05 | 1,297 | 1,301 | 1,289 | 1,298 | +1 | +0.1% | 56,100 |
| 2022/08/04 | 1,280 | 1,308 | 1,273 | 1,297 | +25 | +2% | 111,100 |
| 2022/08/03 | 1,284 | 1,286 | 1,270 | 1,272 | -5 | -0.4% | 60,100 |
| 2022/08/02 | 1,269 | 1,293 | 1,263 | 1,277 | ±0 | ±0% | 108,800 |
| 2022/08/01 | 1,258 | 1,278 | 1,251 | 1,277 | +26 | +2.1% | 132,200 |
| 2022/07/29 | 1,287 | 1,287 | 1,248 | 1,251 | -35 | -2.7% | 125,100 |
| 2022/07/28 | 1,284 | 1,290 | 1,254 | 1,286 | -12 | -0.9% | 244,100 |
| 2022/07/27 | 1,300 | 1,304 | 1,286 | 1,298 | -6 | -0.5% | 147,300 |
| 2022/07/26 | 1,294 | 1,315 | 1,288 | 1,304 | +15 | +1.2% | 117,900 |
| 2022/07/25 | 1,301 | 1,301 | 1,285 | 1,289 | -12 | -0.9% | 65,300 |
| 2022/07/22 | 1,300 | 1,303 | 1,286 | 1,301 | +9 | +0.7% | 115,400 |
| 2022/07/21 | 1,275 | 1,330 | 1,264 | 1,292 | +18 | +1.4% | 119,100 |
| 2022/07/20 | 1,271 | 1,274 | 1,265 | 1,274 | +22 | +1.8% | 71,800 |
| 2022/07/19 | 1,251 | 1,252 | 1,234 | 1,252 | +10 | +0.8% | 48,500 |
| 2022/07/15 | 1,254 | 1,254 | 1,237 | 1,242 | +1 | +0.1% | 37,900 |
| 2022/07/14 | 1,231 | 1,249 | 1,224 | 1,241 | +10 | +0.8% | 32,700 |
| 2022/07/13 | 1,228 | 1,234 | 1,224 | 1,231 | +5 | +0.4% | 36,000 |
| 2022/07/12 | 1,240 | 1,240 | 1,221 | 1,226 | -21 | -1.7% | 56,800 |
| 2022/07/11 | 1,240 | 1,252 | 1,237 | 1,247 | +20 | +1.6% | 85,100 |
| 2022/07/08 | 1,239 | 1,247 | 1,224 | 1,227 | -2 | -0.2% | 69,000 |
| 2022/07/07 | 1,218 | 1,237 | 1,213 | 1,229 | +12 | +1% | 51,800 |
| 2022/07/06 | 1,223 | 1,225 | 1,212 | 1,217 | -20 | -1.6% | 49,500 |
| 2022/07/05 | 1,246 | 1,253 | 1,237 | 1,237 | -5 | -0.4% | 39,800 |
| 2022/07/04 | 1,242 | 1,247 | 1,227 | 1,242 | +11 | +0.9% | 76,500 |
| 2022/07/01 | 1,257 | 1,257 | 1,217 | 1,231 | -27 | -2.1% | 90,600 |
| 2022/06/30 | 1,269 | 1,275 | 1,251 | 1,258 | -7 | -0.6% | 95,700 |
| 2022/06/29 | 1,251 | 1,268 | 1,246 | 1,265 | +2 | +0.2% | 88,200 |
| 2022/06/28 | 1,273 | 1,273 | 1,252 | 1,263 | +11 | +0.9% | 46,500 |
| 2022/06/27 | 1,258 | 1,260 | 1,247 | 1,252 | +24 | +2% | 76,200 |
| 2022/06/24 | 1,225 | 1,232 | 1,221 | 1,228 | +3 | +0.2% | 38,100 |
| 2022/06/23 | 1,227 | 1,249 | 1,221 | 1,225 | -18 | -1.4% | 40,600 |
| 2022/06/22 | 1,276 | 1,276 | 1,243 | 1,243 | -23 | -1.8% | 28,100 |
| 2022/06/21 | 1,253 | 1,272 | 1,244 | 1,266 | +24 | +1.9% | 36,000 |
| 2022/06/20 | 1,293 | 1,293 | 1,225 | 1,242 | -40 | -3.1% | 65,300 |
| 2022/06/17 | 1,260 | 1,290 | 1,249 | 1,282 | -5 | -0.4% | 109,600 |
| 2022/06/16 | 1,299 | 1,315 | 1,285 | 1,287 | -4 | -0.3% | 29,700 |
551～
600
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
