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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 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 |
| 2018/09/28 | 1,350 | 1,352 | 1,325 | 1,342.5 | +1 | +0.1% | 31,400 |
| 2018/09/27 | 1,353 | 1,361.5 | 1,319 | 1,341.5 | -36.5 | -2.6% | 31,800 |
| 2018/09/26 | 1,340 | 1,380 | 1,336 | 1,378 | +15.5 | +1.1% | 34,200 |
| 2018/09/25 | 1,295 | 1,363 | 1,290 | 1,362.5 | +67.5 | +5.2% | 69,000 |
| 2018/09/21 | 1,297.5 | 1,306.5 | 1,279.5 | 1,295 | -2.5 | -0.2% | 30,400 |
| 2018/09/20 | 1,322.5 | 1,322.5 | 1,282.5 | 1,297.5 | -1 | -0.1% | 40,600 |
| 2018/09/19 | 1,239 | 1,302 | 1,235 | 1,298.5 | +66.5 | +5.4% | 27,800 |
| 2018/09/18 | 1,203 | 1,240 | 1,191 | 1,232 | +28.5 | +2.4% | 22,200 |
| 2018/09/14 | 1,175 | 1,217.5 | 1,175 | 1,203.5 | +28.5 | +2.4% | 34,600 |
| 2018/09/13 | 1,183.5 | 1,194.5 | 1,170 | 1,175 | -6.5 | -0.6% | 13,200 |
| 2018/09/12 | 1,211.5 | 1,211.5 | 1,170 | 1,181.5 | -31 | -2.6% | 18,800 |
| 2018/09/11 | 1,221 | 1,221 | 1,190.5 | 1,212.5 | -9 | -0.7% | 12,200 |
| 2018/09/10 | 1,208.5 | 1,225.5 | 1,204 | 1,221.5 | +12.5 | +1% | 14,800 |
| 2018/09/07 | 1,219.5 | 1,219.5 | 1,201 | 1,209 | -24 | -1.9% | 14,400 |
| 2018/09/06 | 1,220.5 | 1,236 | 1,211 | 1,233 | +11.5 | +0.9% | 21,600 |
| 2018/09/05 | 1,220 | 1,228.5 | 1,210 | 1,221.5 | -12.5 | -1% | 20,200 |
| 2018/09/04 | 1,266 | 1,266 | 1,220 | 1,234 | -23 | -1.8% | 19,000 |
| 2018/09/03 | 1,256.5 | 1,260.5 | 1,244.5 | 1,257 | +2 | +0.2% | 26,200 |
| 2018/08/31 | 1,258.5 | 1,263 | 1,244.5 | 1,255 | -3 | -0.2% | 15,400 |
| 2018/08/30 | 1,278 | 1,278 | 1,251.5 | 1,258 | -24 | -1.9% | 17,800 |
| 2018/08/29 | 1,239 | 1,282 | 1,239 | 1,282 | +43.5 | +3.5% | 23,200 |
| 2018/08/28 | 1,232.5 | 1,250 | 1,232.5 | 1,238.5 | +7.5 | +0.6% | 16,200 |
| 2018/08/27 | 1,200 | 1,236 | 1,200 | 1,231 | +38 | +3.2% | 16,400 |
| 2018/08/24 | 1,191 | 1,200.5 | 1,185 | 1,193 | +14 | +1.2% | 14,400 |
| 2018/08/23 | 1,167.5 | 1,185.5 | 1,167 | 1,179 | +11.5 | +1% | 13,800 |
| 2018/08/22 | 1,155 | 1,168.5 | 1,154.5 | 1,167.5 | +19.5 | +1.7% | 8,600 |
| 2018/08/21 | 1,150 | 1,158 | 1,145.5 | 1,148 | -11.5 | -1% | 20,000 |
| 2018/08/20 | 1,166 | 1,172 | 1,157 | 1,159.5 | -19.5 | -1.7% | 12,400 |
| 2018/08/17 | 1,181 | 1,196 | 1,174.5 | 1,179 | +1 | +0.1% | 9,800 |
| 2018/08/16 | 1,203.5 | 1,205.5 | 1,170.5 | 1,178 | -25 | -2.1% | 21,600 |
| 2018/08/15 | 1,255.5 | 1,255.5 | 1,195.5 | 1,203 | -69 | -5.4% | 24,800 |
| 2018/08/14 | 1,234.5 | 1,278.5 | 1,234.5 | 1,272 | +38 | +3.1% | 13,600 |
| 2018/08/13 | 1,250 | 1,259 | 1,230 | 1,234 | -20.5 | -1.6% | 21,000 |
| 2018/08/10 | 1,270.5 | 1,281 | 1,254.5 | 1,254.5 | -16 | -1.3% | 14,200 |
| 2018/08/09 | 1,279 | 1,285 | 1,269.5 | 1,270.5 | -12.5 | -1% | 14,000 |
| 2018/08/08 | 1,297.5 | 1,311 | 1,278 | 1,283 | -26 | -2% | 14,000 |
| 2018/08/07 | 1,280 | 1,312.5 | 1,280 | 1,309 | +19 | +1.5% | 18,400 |
| 2018/08/06 | 1,285 | 1,317 | 1,275.5 | 1,290 | +3.5 | +0.3% | 11,200 |
| 2018/08/03 | 1,292.5 | 1,300.5 | 1,286 | 1,286.5 | -5 | -0.4% | 15,400 |
| 2018/08/02 | 1,312 | 1,321 | 1,291.5 | 1,291.5 | -20.5 | -1.6% | 21,800 |
| 2018/08/01 | 1,334 | 1,336 | 1,305 | 1,312 | -2 | -0.2% | 26,600 |
| 2018/07/31 | 1,329 | 1,329 | 1,295.5 | 1,314 | -15 | -1.1% | 20,800 |
| 2018/07/30 | 1,345 | 1,354 | 1,326.5 | 1,329 | -19 | -1.4% | 27,600 |
| 2018/07/27 | 1,365 | 1,365.5 | 1,345 | 1,348 | +1.5 | +0.1% | 25,600 |
| 2018/07/26 | 1,379.5 | 1,379.5 | 1,304.5 | 1,346.5 | -24.5 | -1.8% | 36,000 |
| 2018/07/25 | 1,369.5 | 1,374.5 | 1,345 | 1,371 | +1.5 | +0.1% | 26,200 |
| 2018/07/24 | 1,355.5 | 1,370 | 1,351 | 1,369.5 | +26 | +1.9% | 13,000 |
| 2018/07/23 | 1,341.5 | 1,353.5 | 1,340 | 1,343.5 | +2 | +0.1% | 11,200 |
1501～
1550
件表示中 / 5506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 |
| 蝶 理 | 389,500円 | +4.0% | +3.6% | 3.13% | 9.60倍 | 1.08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 |
| 伯 東 | 434,500円 | +4.4% | -0.2% | 5.98% | 16.68倍 | 1.25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 |
| 泉州電 | 503,000円 | +5.6% | +14.0% | 2.58% | 12.53倍 | 1.65倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| ミツウロコＧＨＤ | 162,700円 | +13.2% | -56.4% | 2.52% | 10.03倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
