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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,306 | 1,320 | 1,291 | 1,291 | -14 | -1.1% | 57,000 |
| 2022/06/14 | 1,281 | 1,306 | 1,280 | 1,305 | -4 | -0.3% | 53,800 |
| 2022/06/13 | 1,314 | 1,326 | 1,302 | 1,309 | -21 | -1.6% | 60,300 |
| 2022/06/10 | 1,328 | 1,352 | 1,313 | 1,330 | -4 | -0.3% | 89,500 |
| 2022/06/09 | 1,352 | 1,358 | 1,334 | 1,334 | -22 | -1.6% | 64,400 |
| 2022/06/08 | 1,330 | 1,356 | 1,328 | 1,356 | +26 | +2% | 85,400 |
| 2022/06/07 | 1,333 | 1,344 | 1,315 | 1,330 | -5 | -0.4% | 115,600 |
| 2022/06/06 | 1,333 | 1,340 | 1,324 | 1,335 | -8 | -0.6% | 70,900 |
| 2022/06/03 | 1,339 | 1,345 | 1,315 | 1,343 | +3 | +0.2% | 102,300 |
| 2022/06/02 | 1,312 | 1,343 | 1,306 | 1,340 | +46 | +3.6% | 88,800 |
| 2022/06/01 | 1,299 | 1,303 | 1,289 | 1,294 | -11 | -0.8% | 58,100 |
| 2022/05/31 | 1,294 | 1,317 | 1,285 | 1,305 | +17 | +1.3% | 90,300 |
| 2022/05/30 | 1,268 | 1,290 | 1,258 | 1,288 | +38 | +3% | 123,800 |
| 2022/05/27 | 1,255 | 1,256 | 1,235 | 1,250 | +15 | +1.2% | 43,200 |
| 2022/05/26 | 1,269 | 1,269 | 1,226 | 1,235 | -34 | -2.7% | 123,100 |
| 2022/05/25 | 1,255 | 1,272 | 1,252 | 1,269 | +12 | +1% | 58,400 |
| 2022/05/24 | 1,288 | 1,294 | 1,250 | 1,257 | -29 | -2.3% | 103,400 |
| 2022/05/23 | 1,297 | 1,310 | 1,271 | 1,286 | +11 | +0.9% | 124,900 |
| 2022/05/20 | 1,270 | 1,302 | 1,263 | 1,275 | +14 | +1.1% | 203,000 |
| 2022/05/19 | 1,235 | 1,270 | 1,232 | 1,261 | -7 | -0.6% | 216,100 |
| 2022/05/18 | 1,239 | 1,272 | 1,228 | 1,268 | +49 | +4% | 141,200 |
| 2022/05/17 | 1,209 | 1,220 | 1,198 | 1,219 | +20 | +1.7% | 72,300 |
| 2022/05/16 | 1,214 | 1,220 | 1,184 | 1,199 | +1 | +0.1% | 99,300 |
| 2022/05/13 | 1,177 | 1,198 | 1,176 | 1,198 | +17 | +1.4% | 63,200 |
| 2022/05/12 | 1,180 | 1,191 | 1,174 | 1,181 | -4 | -0.3% | 57,200 |
| 2022/05/11 | 1,180 | 1,189 | 1,175 | 1,185 | +5 | +0.4% | 86,300 |
| 2022/05/10 | 1,179 | 1,189 | 1,174 | 1,180 | -10 | -0.8% | 71,900 |
| 2022/05/09 | 1,191 | 1,199 | 1,185 | 1,190 | -1 | -0.1% | 73,200 |
| 2022/05/06 | 1,170 | 1,195 | 1,169 | 1,191 | +22 | +1.9% | 77,900 |
| 2022/05/02 | 1,174 | 1,183 | 1,167 | 1,169 | -8 | -0.7% | 99,900 |
| 2022/04/28 | 1,134 | 1,177 | 1,134 | 1,177 | +42 | +3.7% | 121,600 |
| 2022/04/27 | 1,141 | 1,154 | 1,131 | 1,135 | -32 | -2.7% | 192,300 |
| 2022/04/26 | 1,147 | 1,189 | 1,143 | 1,167 | +26 | +2.3% | 231,700 |
| 2022/04/25 | 1,185 | 1,205 | 1,141 | 1,141 | +43 | +3.9% | 727,700 |
| 2022/04/22 | 1,058 | 1,115 | 1,055 | 1,098 | +25 | +2.3% | 146,200 |
| 2022/04/21 | 1,073 | 1,080 | 1,061 | 1,073 | ±0 | ±0% | 48,900 |
| 2022/04/20 | 1,080 | 1,092 | 1,072 | 1,073 | -4 | -0.4% | 48,400 |
| 2022/04/19 | 1,060 | 1,079 | 1,060 | 1,077 | +26 | +2.5% | 30,900 |
| 2022/04/18 | 1,048 | 1,056 | 1,038 | 1,051 | +3 | +0.3% | 37,900 |
| 2022/04/15 | 1,041 | 1,048 | 1,034 | 1,048 | +8 | +0.8% | 16,700 |
| 2022/04/14 | 1,030 | 1,040 | 1,029 | 1,040 | +9 | +0.9% | 13,800 |
| 2022/04/13 | 1,010 | 1,035 | 1,010 | 1,031 | +17 | +1.7% | 37,000 |
| 2022/04/12 | 1,017 | 1,018 | 1,003 | 1,014 | -3 | -0.3% | 15,700 |
| 2022/04/11 | 1,025 | 1,032 | 1,009 | 1,017 | -7 | -0.7% | 24,900 |
| 2022/04/08 | 1,039 | 1,039 | 1,000 | 1,024 | -7 | -0.7% | 67,000 |
| 2022/04/07 | 1,061 | 1,061 | 1,029 | 1,031 | -30 | -2.8% | 27,100 |
| 2022/04/06 | 1,054 | 1,066 | 1,048 | 1,061 | +10 | +1% | 33,200 |
| 2022/04/05 | 1,065 | 1,065 | 1,050 | 1,051 | +1 | +0.1% | 36,600 |
| 2022/04/04 | 1,057 | 1,057 | 1,043 | 1,050 | -7 | -0.7% | 32,900 |
| 2022/04/01 | 1,047 | 1,060 | 1,042 | 1,057 | +13 | +1.2% | 37,900 |
601～
650
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
