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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,088 | 1,088 | 1,065 | 1,067 | -19 | -1.7% | 42,400 |
| 2021/08/18 | 1,092 | 1,100 | 1,085 | 1,086 | -1 | -0.1% | 28,400 |
| 2021/08/17 | 1,105 | 1,116 | 1,086 | 1,087 | -20 | -1.8% | 34,800 |
| 2021/08/16 | 1,136 | 1,136 | 1,107 | 1,107 | -33 | -2.9% | 36,700 |
| 2021/08/13 | 1,150 | 1,150 | 1,136 | 1,140 | -14 | -1.2% | 25,900 |
| 2021/08/12 | 1,159 | 1,167 | 1,151 | 1,154 | -3 | -0.3% | 26,100 |
| 2021/08/11 | 1,156 | 1,168 | 1,151 | 1,157 | +7 | +0.6% | 34,000 |
| 2021/08/10 | 1,130 | 1,155 | 1,127 | 1,150 | +24 | +2.1% | 60,000 |
| 2021/08/06 | 1,135 | 1,145 | 1,126 | 1,126 | -7 | -0.6% | 25,500 |
| 2021/08/05 | 1,137 | 1,148 | 1,128 | 1,133 | -12 | -1% | 40,200 |
| 2021/08/04 | 1,155 | 1,167 | 1,141 | 1,145 | -17 | -1.5% | 61,600 |
| 2021/08/03 | 1,164 | 1,169 | 1,157 | 1,162 | -2 | -0.2% | 46,800 |
| 2021/08/02 | 1,152 | 1,169 | 1,147 | 1,164 | +25 | +2.2% | 77,400 |
| 2021/07/30 | 1,160 | 1,179 | 1,124 | 1,139 | -21 | -1.8% | 127,700 |
| 2021/07/29 | 1,188 | 1,190 | 1,153 | 1,160 | -81 | -6.5% | 203,800 |
| 2021/07/28 | 1,253 | 1,264 | 1,235 | 1,241 | -21 | -1.7% | 67,300 |
| 2021/07/27 | 1,274 | 1,276 | 1,257 | 1,262 | +2 | +0.2% | 50,000 |
| 2021/07/26 | 1,250 | 1,262 | 1,244 | 1,260 | +35 | +2.9% | 47,800 |
| 2021/07/21 | 1,249 | 1,250 | 1,221 | 1,225 | -5 | -0.4% | 31,600 |
| 2021/07/20 | 1,247 | 1,252 | 1,230 | 1,230 | -24 | -1.9% | 48,600 |
| 2021/07/19 | 1,242 | 1,260 | 1,241 | 1,254 | +12 | +1% | 52,000 |
| 2021/07/16 | 1,233 | 1,247 | 1,230 | 1,242 | +7 | +0.6% | 86,300 |
| 2021/07/15 | 1,240 | 1,253 | 1,233 | 1,235 | -1 | -0.1% | 70,800 |
| 2021/07/14 | 1,245 | 1,262 | 1,236 | 1,236 | -20 | -1.6% | 48,900 |
| 2021/07/13 | 1,257 | 1,263 | 1,244 | 1,256 | +3 | +0.2% | 41,100 |
| 2021/07/12 | 1,241 | 1,267 | 1,241 | 1,253 | +28 | +2.3% | 67,700 |
| 2021/07/09 | 1,228 | 1,238 | 1,185 | 1,225 | -20 | -1.6% | 77,800 |
| 2021/07/08 | 1,265 | 1,265 | 1,245 | 1,245 | -24 | -1.9% | 57,700 |
| 2021/07/07 | 1,271 | 1,285 | 1,266 | 1,269 | -21 | -1.6% | 25,000 |
| 2021/07/06 | 1,275 | 1,292 | 1,268 | 1,290 | +17 | +1.3% | 20,600 |
| 2021/07/05 | 1,302 | 1,302 | 1,269 | 1,273 | -33 | -2.5% | 34,500 |
| 2021/07/02 | 1,323 | 1,326 | 1,301 | 1,306 | -12 | -0.9% | 54,200 |
| 2021/07/01 | 1,316 | 1,345 | 1,316 | 1,318 | +9 | +0.7% | 90,500 |
| 2021/06/30 | 1,323 | 1,335 | 1,287 | 1,309 | +2 | +0.2% | 86,000 |
| 2021/06/29 | 1,305 | 1,323 | 1,305 | 1,307 | +4 | +0.3% | 47,200 |
| 2021/06/28 | 1,300 | 1,316 | 1,295 | 1,303 | +12 | +0.9% | 37,200 |
| 2021/06/25 | 1,283 | 1,301 | 1,283 | 1,291 | +25 | +2% | 35,700 |
| 2021/06/24 | 1,266 | 1,287 | 1,259 | 1,266 | ±0 | ±0% | 31,100 |
| 2021/06/23 | 1,264 | 1,280 | 1,258 | 1,266 | -11 | -0.9% | 44,100 |
| 2021/06/22 | 1,287 | 1,301 | 1,273 | 1,277 | ±0 | ±0% | 34,900 |
| 2021/06/21 | 1,280 | 1,296 | 1,277 | 1,277 | -27 | -2.1% | 55,100 |
| 2021/06/18 | 1,294 | 1,309 | 1,280 | 1,304 | +10 | +0.8% | 95,800 |
| 2021/06/17 | 1,320 | 1,323 | 1,283 | 1,294 | -28 | -2.1% | 47,200 |
| 2021/06/16 | 1,282 | 1,329 | 1,282 | 1,322 | +36 | +2.8% | 72,500 |
| 2021/06/15 | 1,246 | 1,289 | 1,244 | 1,286 | +60 | +4.9% | 66,500 |
| 2021/06/14 | 1,239 | 1,239 | 1,224 | 1,226 | -3 | -0.2% | 19,100 |
| 2021/06/11 | 1,236 | 1,236 | 1,220 | 1,229 | -4 | -0.3% | 28,700 |
| 2021/06/10 | 1,227 | 1,237 | 1,216 | 1,233 | +6 | +0.5% | 20,800 |
| 2021/06/09 | 1,231 | 1,237 | 1,224 | 1,227 | -5 | -0.4% | 29,600 |
| 2021/06/08 | 1,225 | 1,236 | 1,221 | 1,232 | +8 | +0.7% | 21,200 |
801～
850
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
