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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,008.5 | 1,029.5 | 1,007 | 1,024.5 | +16.5 | +1.6% | 46,200 |
| 2018/12/10 | 1,037 | 1,037 | 1,004 | 1,008 | -32.5 | -3.1% | 68,200 |
| 2018/12/07 | 1,069.5 | 1,069.5 | 1,031.5 | 1,040.5 | -19.5 | -1.8% | 42,200 |
| 2018/12/06 | 1,081 | 1,085 | 1,049 | 1,060 | -35 | -3.2% | 39,600 |
| 2018/12/05 | 1,089 | 1,110 | 1,083 | 1,095 | -19 | -1.7% | 34,200 |
| 2018/12/04 | 1,139.5 | 1,141 | 1,110.5 | 1,114 | -25 | -2.2% | 23,200 |
| 2018/12/03 | 1,138.5 | 1,153 | 1,131.5 | 1,139 | +8.5 | +0.8% | 18,400 |
| 2018/11/30 | 1,108.5 | 1,130.5 | 1,108.5 | 1,130.5 | +22 | +2% | 11,400 |
| 2018/11/29 | 1,109 | 1,125.5 | 1,108.5 | 1,108.5 | +15 | +1.4% | 25,000 |
| 2018/11/28 | 1,095.5 | 1,097.5 | 1,082 | 1,093.5 | +8.5 | +0.8% | 25,800 |
| 2018/11/27 | 1,115 | 1,115 | 1,082 | 1,085 | -15.5 | -1.4% | 39,200 |
| 2018/11/26 | 1,100.5 | 1,109 | 1,091.5 | 1,100.5 | -9 | -0.8% | 13,000 |
| 2018/11/22 | 1,095.5 | 1,110.5 | 1,095.5 | 1,109.5 | +14 | +1.3% | 12,000 |
| 2018/11/21 | 1,085.5 | 1,106.5 | 1,073 | 1,095.5 | -6.5 | -0.6% | 26,000 |
| 2018/11/20 | 1,108.5 | 1,114.5 | 1,095 | 1,102 | -23.5 | -2.1% | 49,200 |
| 2018/11/19 | 1,130 | 1,133.5 | 1,107 | 1,125.5 | -15.5 | -1.4% | 23,000 |
| 2018/11/16 | 1,137.5 | 1,159 | 1,125.5 | 1,141 | +4 | +0.4% | 22,600 |
| 2018/11/15 | 1,129.5 | 1,138 | 1,112 | 1,137 | +6.5 | +0.6% | 22,800 |
| 2018/11/14 | 1,146 | 1,147 | 1,118 | 1,130.5 | +0.5 | ±0% | 28,400 |
| 2018/11/13 | 1,124 | 1,136.5 | 1,112 | 1,130 | -19 | -1.7% | 17,800 |
| 2018/11/12 | 1,163 | 1,174.5 | 1,133 | 1,149 | -18 | -1.5% | 28,200 |
| 2018/11/09 | 1,173.5 | 1,188 | 1,160.5 | 1,167 | -9.5 | -0.8% | 10,400 |
| 2018/11/08 | 1,150.5 | 1,190 | 1,150.5 | 1,176.5 | +29.5 | +2.6% | 14,400 |
| 2018/11/07 | 1,188.5 | 1,188.5 | 1,140.5 | 1,147 | -25.5 | -2.2% | 27,200 |
| 2018/11/06 | 1,186.5 | 1,192 | 1,161 | 1,172.5 | -1.5 | -0.1% | 21,000 |
| 2018/11/05 | 1,183 | 1,192 | 1,165.5 | 1,174 | -12 | -1% | 26,000 |
| 2018/11/02 | 1,183 | 1,196.5 | 1,166.5 | 1,186 | +6.5 | +0.6% | 27,800 |
| 2018/11/01 | 1,200 | 1,214.5 | 1,178.5 | 1,179.5 | -26.5 | -2.2% | 30,800 |
| 2018/10/31 | 1,184 | 1,213 | 1,168.5 | 1,206 | +36 | +3.1% | 25,200 |
| 2018/10/30 | 1,201.5 | 1,201.5 | 1,133 | 1,170 | +68.5 | +6.2% | 65,000 |
| 2018/10/29 | 1,125.5 | 1,151.5 | 1,101 | 1,101.5 | -22 | -2% | 30,200 |
| 2018/10/26 | 1,155 | 1,155 | 1,117.5 | 1,123.5 | -6.5 | -0.6% | 40,200 |
| 2018/10/25 | 1,167.5 | 1,180.5 | 1,124 | 1,130 | -62.5 | -5.2% | 38,800 |
| 2018/10/24 | 1,179.5 | 1,207.5 | 1,166 | 1,192.5 | +13.5 | +1.1% | 28,000 |
| 2018/10/23 | 1,214.5 | 1,214.5 | 1,173.5 | 1,179 | -35.5 | -2.9% | 36,600 |
| 2018/10/22 | 1,224.5 | 1,231.5 | 1,192 | 1,214.5 | -10 | -0.8% | 20,600 |
| 2018/10/19 | 1,241.5 | 1,241.5 | 1,215 | 1,224.5 | -32.5 | -2.6% | 23,200 |
| 2018/10/18 | 1,287 | 1,288.5 | 1,255 | 1,257 | -30 | -2.3% | 27,400 |
| 2018/10/17 | 1,238 | 1,287 | 1,235 | 1,287 | +62.5 | +5.1% | 25,400 |
| 2018/10/16 | 1,219.5 | 1,246.5 | 1,210 | 1,224.5 | +5 | +0.4% | 27,600 |
| 2018/10/15 | 1,277.5 | 1,277.5 | 1,217 | 1,219.5 | -70.5 | -5.5% | 40,200 |
| 2018/10/12 | 1,290 | 1,308.5 | 1,283 | 1,290 | +0.5 | ±0% | 26,600 |
| 2018/10/11 | 1,349 | 1,349 | 1,289.5 | 1,289.5 | -66.5 | -4.9% | 40,400 |
| 2018/10/10 | 1,375 | 1,380 | 1,356 | 1,356 | -8.5 | -0.6% | 18,600 |
| 2018/10/09 | 1,365.5 | 1,396.5 | 1,361.5 | 1,364.5 | -17.5 | -1.3% | 35,400 |
| 2018/10/05 | 1,394 | 1,410 | 1,377.5 | 1,382 | -31 | -2.2% | 27,800 |
| 2018/10/04 | 1,380 | 1,421 | 1,380 | 1,413 | +54.5 | +4% | 58,600 |
| 2018/10/03 | 1,357 | 1,380 | 1,352.5 | 1,358.5 | +2 | +0.1% | 35,200 |
| 2018/10/02 | 1,369 | 1,382.5 | 1,352.5 | 1,356.5 | +5.5 | +0.4% | 34,200 |
| 2018/10/01 | 1,335 | 1,366.5 | 1,335 | 1,351 | +8.5 | +0.6% | 15,200 |
1451～
1500
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
