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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,985 | 1,992 | 1,969 | 1,983 | +1 | +0.1% | 60,500 |
| 2024/06/25 | 1,980 | 1,996 | 1,968 | 1,982 | +16 | +0.8% | 75,800 |
| 2024/06/24 | 1,970 | 1,982 | 1,952 | 1,966 | -4 | -0.2% | 95,900 |
| 2024/06/21 | 2,020 | 2,035 | 1,970 | 1,970 | -50 | -2.5% | 100,800 |
| 2024/06/20 | 2,000 | 2,028 | 1,999 | 2,020 | +20 | +1% | 83,200 |
| 2024/06/19 | 2,010 | 2,015 | 1,992 | 2,000 | ±0 | ±0% | 49,600 |
| 2024/06/18 | 1,998 | 2,012 | 1,991 | 2,000 | +16 | +0.8% | 70,100 |
| 2024/06/17 | 1,989 | 1,989 | 1,949 | 1,984 | -13 | -0.7% | 40,800 |
| 2024/06/14 | 1,928 | 1,997 | 1,925 | 1,997 | +59 | +3% | 75,200 |
| 2024/06/13 | 1,978 | 1,980 | 1,931 | 1,938 | -31 | -1.6% | 32,400 |
| 2024/06/12 | 1,962 | 1,982 | 1,958 | 1,969 | +1 | +0.1% | 29,200 |
| 2024/06/11 | 1,993 | 1,993 | 1,968 | 1,968 | -17 | -0.9% | 19,300 |
| 2024/06/10 | 1,962 | 1,985 | 1,962 | 1,985 | +27 | +1.4% | 23,100 |
| 2024/06/07 | 1,951 | 1,967 | 1,930 | 1,958 | -1 | -0.1% | 35,900 |
| 2024/06/06 | 1,992 | 1,995 | 1,955 | 1,959 | -33 | -1.7% | 31,500 |
| 2024/06/05 | 2,000 | 2,007 | 1,986 | 1,992 | -37 | -1.8% | 54,000 |
| 2024/06/04 | 2,015 | 2,029 | 2,003 | 2,029 | +14 | +0.7% | 58,400 |
| 2024/06/03 | 2,016 | 2,045 | 2,000 | 2,015 | +4 | +0.2% | 168,100 |
| 2024/05/31 | 2,002 | 2,018 | 1,991 | 2,011 | +13 | +0.7% | 115,600 |
| 2024/05/30 | 1,967 | 2,004 | 1,958 | 1,998 | +10 | +0.5% | 103,700 |
| 2024/05/29 | 1,983 | 2,011 | 1,978 | 1,988 | +9 | +0.5% | 96,300 |
| 2024/05/28 | 2,002 | 2,008 | 1,977 | 1,979 | -22 | -1.1% | 74,700 |
| 2024/05/27 | 1,995 | 2,012 | 1,985 | 2,001 | +4 | +0.2% | 110,000 |
| 2024/05/24 | 1,952 | 1,998 | 1,950 | 1,997 | +22 | +1.1% | 86,700 |
| 2024/05/23 | 1,946 | 1,984 | 1,946 | 1,975 | +29 | +1.5% | 136,400 |
| 2024/05/22 | 1,923 | 1,959 | 1,923 | 1,946 | +15 | +0.8% | 118,800 |
| 2024/05/21 | 1,919 | 1,945 | 1,904 | 1,931 | +15 | +0.8% | 66,500 |
| 2024/05/20 | 1,909 | 1,928 | 1,908 | 1,916 | +12 | +0.6% | 43,000 |
| 2024/05/17 | 1,898 | 1,923 | 1,888 | 1,904 | +2 | +0.1% | 34,800 |
| 2024/05/16 | 1,900 | 1,906 | 1,882 | 1,902 | ±0 | ±0% | 54,500 |
| 2024/05/15 | 1,883 | 1,905 | 1,882 | 1,902 | +21 | +1.1% | 47,300 |
| 2024/05/14 | 1,895 | 1,895 | 1,868 | 1,881 | -20 | -1.1% | 42,300 |
| 2024/05/13 | 1,902 | 1,904 | 1,895 | 1,901 | +6 | +0.3% | 25,200 |
| 2024/05/10 | 1,919 | 1,919 | 1,888 | 1,895 | -28 | -1.5% | 47,300 |
| 2024/05/09 | 1,942 | 1,942 | 1,912 | 1,923 | -3 | -0.2% | 28,800 |
| 2024/05/08 | 1,940 | 1,942 | 1,924 | 1,926 | -3 | -0.2% | 43,400 |
| 2024/05/07 | 1,940 | 1,940 | 1,915 | 1,929 | +15 | +0.8% | 40,500 |
| 2024/05/02 | 1,937 | 1,937 | 1,905 | 1,914 | -21 | -1.1% | 29,300 |
| 2024/05/01 | 1,915 | 1,946 | 1,914 | 1,935 | +5 | +0.3% | 43,600 |
| 2024/04/30 | 1,910 | 1,935 | 1,887 | 1,930 | +33 | +1.7% | 76,700 |
| 2024/04/26 | 1,950 | 1,950 | 1,879 | 1,897 | +58 | +3.2% | 174,300 |
| 2024/04/25 | 1,835 | 1,856 | 1,833 | 1,839 | +1 | +0.1% | 64,300 |
| 2024/04/24 | 1,817 | 1,842 | 1,816 | 1,838 | +23 | +1.3% | 72,300 |
| 2024/04/23 | 1,808 | 1,816 | 1,798 | 1,815 | +6 | +0.3% | 66,400 |
| 2024/04/22 | 1,809 | 1,821 | 1,799 | 1,809 | +8 | +0.4% | 51,300 |
| 2024/04/19 | 1,805 | 1,814 | 1,783 | 1,801 | -23 | -1.3% | 84,200 |
| 2024/04/18 | 1,798 | 1,828 | 1,794 | 1,824 | +34 | +1.9% | 46,700 |
| 2024/04/17 | 1,815 | 1,825 | 1,780 | 1,790 | -14 | -0.8% | 64,700 |
| 2024/04/16 | 1,846 | 1,849 | 1,804 | 1,804 | -63 | -3.4% | 100,900 |
| 2024/04/15 | 1,850 | 1,867 | 1,845 | 1,867 | +14 | +0.8% | 65,800 |
101～
150
件表示中 / 5503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 | 447,000円 | +4.4% | -0.2% | 5.82% | 17.17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 | 169,400円 | +13.2% | -56.4% | 2.42% | 10.45倍 | 0.97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 | 451,000円 | +3.0% | +14.4% | 4.21% | 7.91倍 | 0.91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 | 393,500円 | +4.0% | +3.6% | 3.10% | 9.70倍 | 1.09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
