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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,045 | 1,062 | 1,044 | 1,044 | -18 | -1.7% | 54,000 |
| 2022/03/30 | 1,109 | 1,109 | 1,051 | 1,062 | -53 | -4.8% | 49,400 |
| 2022/03/29 | 1,098 | 1,115 | 1,094 | 1,115 | +12 | +1.1% | 35,900 |
| 2022/03/28 | 1,105 | 1,110 | 1,087 | 1,103 | +8 | +0.7% | 37,300 |
| 2022/03/25 | 1,104 | 1,104 | 1,088 | 1,095 | -6 | -0.5% | 32,000 |
| 2022/03/24 | 1,064 | 1,101 | 1,064 | 1,101 | +13 | +1.2% | 48,800 |
| 2022/03/23 | 1,066 | 1,088 | 1,062 | 1,088 | +32 | +3% | 37,500 |
| 2022/03/22 | 1,069 | 1,069 | 1,046 | 1,056 | -1 | -0.1% | 37,900 |
| 2022/03/18 | 1,069 | 1,069 | 1,047 | 1,057 | -6 | -0.6% | 49,000 |
| 2022/03/17 | 1,060 | 1,065 | 1,048 | 1,063 | +12 | +1.1% | 27,800 |
| 2022/03/16 | 1,045 | 1,052 | 1,032 | 1,051 | +12 | +1.2% | 27,100 |
| 2022/03/15 | 1,037 | 1,045 | 1,028 | 1,039 | +2 | +0.2% | 20,500 |
| 2022/03/14 | 1,016 | 1,038 | 1,016 | 1,037 | +27 | +2.7% | 16,800 |
| 2022/03/11 | 1,027 | 1,028 | 1,002 | 1,010 | -26 | -2.5% | 39,400 |
| 2022/03/10 | 1,017 | 1,040 | 1,010 | 1,036 | +45 | +4.5% | 31,100 |
| 2022/03/09 | 985 | 1,000 | 981 | 991 | +15 | +1.5% | 22,200 |
| 2022/03/08 | 986 | 993 | 967 | 976 | -26 | -2.6% | 65,400 |
| 2022/03/07 | 1,000 | 1,012 | 985 | 1,002 | -18 | -1.8% | 58,500 |
| 2022/03/04 | 1,046 | 1,054 | 1,020 | 1,020 | -32 | -3% | 36,800 |
| 2022/03/03 | 1,062 | 1,066 | 1,051 | 1,052 | +7 | +0.7% | 22,400 |
| 2022/03/02 | 1,053 | 1,061 | 1,045 | 1,045 | -28 | -2.6% | 28,200 |
| 2022/03/01 | 1,078 | 1,084 | 1,061 | 1,073 | +5 | +0.5% | 42,100 |
| 2022/02/28 | 1,079 | 1,079 | 1,054 | 1,068 | +6 | +0.6% | 34,900 |
| 2022/02/25 | 1,046 | 1,062 | 1,039 | 1,062 | +16 | +1.5% | 14,100 |
| 2022/02/24 | 1,038 | 1,066 | 1,030 | 1,046 | +3 | +0.3% | 29,800 |
| 2022/02/22 | 1,060 | 1,060 | 1,041 | 1,043 | -24 | -2.2% | 27,000 |
| 2022/02/21 | 1,062 | 1,081 | 1,062 | 1,067 | -10 | -0.9% | 14,900 |
| 2022/02/18 | 1,075 | 1,083 | 1,068 | 1,077 | -11 | -1% | 17,600 |
| 2022/02/17 | 1,087 | 1,091 | 1,074 | 1,088 | +1 | +0.1% | 21,300 |
| 2022/02/16 | 1,082 | 1,089 | 1,079 | 1,087 | +23 | +2.2% | 21,200 |
| 2022/02/15 | 1,067 | 1,077 | 1,060 | 1,064 | +3 | +0.3% | 44,200 |
| 2022/02/14 | 1,058 | 1,068 | 1,052 | 1,061 | -24 | -2.2% | 25,100 |
| 2022/02/10 | 1,093 | 1,093 | 1,078 | 1,085 | +10 | +0.9% | 31,300 |
| 2022/02/09 | 1,069 | 1,080 | 1,063 | 1,075 | +20 | +1.9% | 23,000 |
| 2022/02/08 | 1,052 | 1,059 | 1,050 | 1,055 | +4 | +0.4% | 16,900 |
| 2022/02/07 | 1,042 | 1,051 | 1,036 | 1,051 | +9 | +0.9% | 25,500 |
| 2022/02/04 | 1,056 | 1,057 | 1,040 | 1,042 | -7 | -0.7% | 25,500 |
| 2022/02/03 | 1,048 | 1,055 | 1,037 | 1,049 | -7 | -0.7% | 49,400 |
| 2022/02/02 | 1,038 | 1,056 | 1,031 | 1,056 | +23 | +2.2% | 32,400 |
| 2022/02/01 | 1,047 | 1,049 | 1,025 | 1,033 | -5 | -0.5% | 57,700 |
| 2022/01/31 | 1,020 | 1,047 | 1,010 | 1,038 | +28 | +2.8% | 70,200 |
| 2022/01/28 | 998 | 1,030 | 997 | 1,010 | +26 | +2.6% | 45,400 |
| 2022/01/27 | 1,010 | 1,021 | 973 | 984 | -17 | -1.7% | 73,600 |
| 2022/01/26 | 1,020 | 1,020 | 1,001 | 1,001 | -19 | -1.9% | 36,200 |
| 2022/01/25 | 1,047 | 1,047 | 1,011 | 1,020 | -27 | -2.6% | 30,900 |
| 2022/01/24 | 1,020 | 1,048 | 1,013 | 1,047 | +20 | +1.9% | 17,800 |
| 2022/01/21 | 1,031 | 1,031 | 1,010 | 1,027 | -4 | -0.4% | 31,000 |
| 2022/01/20 | 1,026 | 1,047 | 1,022 | 1,031 | +5 | +0.5% | 39,500 |
| 2022/01/19 | 1,061 | 1,061 | 1,026 | 1,026 | -45 | -4.2% | 53,100 |
| 2022/01/18 | 1,093 | 1,094 | 1,070 | 1,071 | -14 | -1.3% | 22,100 |
651～
700
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
