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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,375 | 1,379.5 | 1,348.5 | 1,352.5 | -16 | -1.2% | 31,000 |
| 2018/07/17 | 1,344.5 | 1,369.5 | 1,339.5 | 1,368.5 | +31 | +2.3% | 19,000 |
| 2018/07/13 | 1,315 | 1,347.5 | 1,312 | 1,337.5 | +30 | +2.3% | 39,000 |
| 2018/07/12 | 1,316.5 | 1,322.5 | 1,302 | 1,307.5 | -9 | -0.7% | 13,600 |
| 2018/07/11 | 1,294.5 | 1,321 | 1,277 | 1,316.5 | +30.5 | +2.4% | 45,800 |
| 2018/07/10 | 1,315 | 1,315 | 1,286 | 1,286 | -4.5 | -0.3% | 28,200 |
| 2018/07/09 | 1,263.5 | 1,293 | 1,263.5 | 1,290.5 | +27.5 | +2.2% | 15,400 |
| 2018/07/06 | 1,243 | 1,267.5 | 1,243 | 1,263 | +21.5 | +1.7% | 21,200 |
| 2018/07/05 | 1,287 | 1,295.5 | 1,238 | 1,241.5 | -44.5 | -3.5% | 24,400 |
| 2018/07/04 | 1,331 | 1,331 | 1,281.5 | 1,286 | -45.5 | -3.4% | 37,200 |
| 2018/07/03 | 1,349.5 | 1,363.5 | 1,321 | 1,331.5 | +7 | +0.5% | 36,200 |
| 2018/07/02 | 1,319 | 1,357.5 | 1,318 | 1,324.5 | +10.5 | +0.8% | 41,200 |
| 2018/06/29 | 1,330 | 1,334.5 | 1,310.5 | 1,314 | -9 | -0.7% | 25,400 |
| 2018/06/28 | 1,330.5 | 1,334 | 1,311.5 | 1,323 | -9 | -0.7% | 25,800 |
| 2018/06/27 | 1,333 | 1,345 | 1,331.5 | 1,332 | +1 | +0.1% | 17,000 |
| 2018/06/26 | 1,326 | 1,335 | 1,318.5 | 1,331 | -14 | -1% | 42,000 |
| 2018/06/25 | 1,375 | 1,382 | 1,335.5 | 1,345 | -38.5 | -2.8% | 59,600 |
| 2018/06/22 | 1,356 | 1,383.5 | 1,336 | 1,383.5 | +33.5 | +2.5% | 62,800 |
| 2018/06/21 | 1,333.5 | 1,369 | 1,333.5 | 1,350 | +16.5 | +1.2% | 33,200 |
| 2018/06/20 | 1,349.5 | 1,349.5 | 1,320.5 | 1,333.5 | +2 | +0.2% | 51,400 |
| 2018/06/19 | 1,316 | 1,339 | 1,315 | 1,331.5 | +11.5 | +0.9% | 34,200 |
| 2018/06/18 | 1,320 | 1,343.5 | 1,313.5 | 1,320 | +5.5 | +0.4% | 24,000 |
| 2018/06/15 | 1,330.5 | 1,330.5 | 1,303 | 1,314.5 | -15 | -1.1% | 32,800 |
| 2018/06/14 | 1,320 | 1,330 | 1,318 | 1,329.5 | +9.5 | +0.7% | 16,400 |
| 2018/06/13 | 1,311 | 1,322 | 1,311 | 1,320 | +5 | +0.4% | 13,200 |
| 2018/06/12 | 1,323 | 1,328 | 1,308.5 | 1,315 | -6.5 | -0.5% | 15,000 |
| 2018/06/11 | 1,331 | 1,333 | 1,321 | 1,321.5 | -9 | -0.7% | 13,200 |
| 2018/06/08 | 1,316 | 1,335 | 1,310.5 | 1,330.5 | +9 | +0.7% | 36,600 |
| 2018/06/07 | 1,307 | 1,323.5 | 1,304.5 | 1,321.5 | +16 | +1.2% | 13,800 |
| 2018/06/06 | 1,301 | 1,310 | 1,298 | 1,305.5 | +4.5 | +0.3% | 19,200 |
| 2018/06/05 | 1,289.5 | 1,301.5 | 1,283 | 1,301 | -4 | -0.3% | 16,200 |
| 2018/06/04 | 1,292.5 | 1,310 | 1,283 | 1,305 | +34.5 | +2.7% | 26,800 |
| 2018/06/01 | 1,268.5 | 1,275.5 | 1,253.5 | 1,270.5 | -9.5 | -0.7% | 27,400 |
| 2018/05/31 | 1,227.5 | 1,280 | 1,226.5 | 1,280 | +52.5 | +4.3% | 35,600 |
| 2018/05/30 | 1,260.5 | 1,260.5 | 1,224 | 1,227.5 | -55 | -4.3% | 30,600 |
| 2018/05/29 | 1,297.5 | 1,297.5 | 1,275.5 | 1,282.5 | -15 | -1.2% | 11,200 |
| 2018/05/28 | 1,293 | 1,297.5 | 1,285 | 1,297.5 | +4.5 | +0.3% | 8,200 |
| 2018/05/25 | 1,300 | 1,318 | 1,282 | 1,293 | -13.5 | -1% | 15,400 |
| 2018/05/24 | 1,330 | 1,330 | 1,300 | 1,306.5 | -27.5 | -2.1% | 15,000 |
| 2018/05/23 | 1,344.5 | 1,344.5 | 1,329 | 1,334 | -8.5 | -0.6% | 12,600 |
| 2018/05/22 | 1,345 | 1,345 | 1,335 | 1,342.5 | +4.5 | +0.3% | 21,000 |
| 2018/05/21 | 1,339.5 | 1,340 | 1,319.5 | 1,338 | +18.5 | +1.4% | 15,400 |
| 2018/05/18 | 1,330.5 | 1,330.5 | 1,310 | 1,319.5 | -8 | -0.6% | 14,600 |
| 2018/05/17 | 1,342 | 1,342 | 1,322 | 1,327.5 | -14.5 | -1.1% | 20,400 |
| 2018/05/16 | 1,338.5 | 1,344 | 1,332.5 | 1,342 | +9.5 | +0.7% | 27,600 |
| 2018/05/15 | 1,316.5 | 1,332.5 | 1,316.5 | 1,332.5 | +16 | +1.2% | 21,400 |
| 2018/05/14 | 1,290.5 | 1,317 | 1,286.5 | 1,316.5 | +26 | +2% | 19,800 |
| 2018/05/11 | 1,280.5 | 1,296 | 1,279 | 1,290.5 | +10 | +0.8% | 44,200 |
| 2018/05/10 | 1,267.5 | 1,282 | 1,261.5 | 1,280.5 | +23 | +1.8% | 21,800 |
| 2018/05/09 | 1,259 | 1,262 | 1,244.5 | 1,257.5 | +4 | +0.3% | 51,000 |
1551～
1600
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
