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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,251 | 1,260 | 1,242.5 | 1,253.5 | +1.5 | +0.1% | 31,200 |
| 2018/05/07 | 1,238 | 1,252.5 | 1,232 | 1,252 | +15.5 | +1.3% | 16,600 |
| 2018/05/02 | 1,227.5 | 1,240 | 1,217.5 | 1,236.5 | +6.5 | +0.5% | 58,400 |
| 2018/05/01 | 1,214.5 | 1,237.5 | 1,214 | 1,230 | +10 | +0.8% | 28,400 |
| 2018/04/27 | 1,205 | 1,226.5 | 1,201.5 | 1,220 | +15 | +1.2% | 119,800 |
| 2018/04/26 | 1,211 | 1,222.5 | 1,202 | 1,205 | -10.5 | -0.9% | 56,400 |
| 2018/04/25 | 1,207 | 1,222 | 1,200 | 1,215.5 | +9 | +0.7% | 64,000 |
| 2018/04/24 | 1,254 | 1,254 | 1,200 | 1,206.5 | -47.5 | -3.8% | 80,800 |
| 2018/04/23 | 1,259 | 1,264.5 | 1,245 | 1,254 | -16.5 | -1.3% | 17,400 |
| 2018/04/20 | 1,280 | 1,281.5 | 1,251 | 1,270.5 | -4.5 | -0.4% | 21,400 |
| 2018/04/19 | 1,274.5 | 1,275 | 1,255.5 | 1,275 | +5 | +0.4% | 14,200 |
| 2018/04/18 | 1,258.5 | 1,275 | 1,254 | 1,270 | +16 | +1.3% | 18,600 |
| 2018/04/17 | 1,299.5 | 1,299.5 | 1,252 | 1,254 | -45.5 | -3.5% | 16,800 |
| 2018/04/16 | 1,281.5 | 1,309 | 1,271 | 1,299.5 | +25 | +2% | 24,800 |
| 2018/04/13 | 1,269 | 1,275.5 | 1,267 | 1,274.5 | +11.5 | +0.9% | 8,000 |
| 2018/04/12 | 1,259.5 | 1,263 | 1,251 | 1,263 | +3.5 | +0.3% | 7,800 |
| 2018/04/11 | 1,286 | 1,286 | 1,253.5 | 1,259.5 | -10 | -0.8% | 13,800 |
| 2018/04/10 | 1,269.5 | 1,272.5 | 1,255.5 | 1,269.5 | -1.5 | -0.1% | 11,200 |
| 2018/04/09 | 1,263.5 | 1,274 | 1,243 | 1,271 | -5.5 | -0.4% | 14,600 |
| 2018/04/06 | 1,256.5 | 1,283.5 | 1,248.5 | 1,276.5 | +18 | +1.4% | 36,000 |
| 2018/04/05 | 1,272 | 1,272 | 1,248.5 | 1,258.5 | -14 | -1.1% | 21,800 |
| 2018/04/04 | 1,249 | 1,274.5 | 1,244 | 1,272.5 | +28.5 | +2.3% | 17,800 |
| 2018/04/03 | 1,249 | 1,258.5 | 1,230 | 1,244 | -19.5 | -1.5% | 19,200 |
| 2018/04/02 | 1,281 | 1,281 | 1,261.5 | 1,263.5 | -20 | -1.6% | 18,200 |
| 2018/03/30 | 1,287.5 | 1,287.5 | 1,274 | 1,283.5 | +12 | +0.9% | 9,400 |
| 2018/03/29 | 1,278 | 1,294.5 | 1,250 | 1,271.5 | ±0 | ±0% | 31,600 |
| 2018/03/28 | 1,257 | 1,271.5 | 1,242.5 | 1,271.5 | -6.5 | -0.5% | 23,000 |
| 2018/03/27 | 1,265 | 1,282 | 1,249 | 1,278 | +13 | +1% | 50,800 |
| 2018/03/26 | 1,243 | 1,265 | 1,217 | 1,265 | +22.5 | +1.8% | 43,800 |
| 2018/03/23 | 1,269.5 | 1,269.5 | 1,234 | 1,242.5 | -52 | -4% | 42,800 |
| 2018/03/22 | 1,295 | 1,295.5 | 1,283 | 1,294.5 | -4.5 | -0.3% | 29,000 |
| 2018/03/20 | 1,292.5 | 1,299 | 1,267.5 | 1,299 | +19.5 | +1.5% | 43,600 |
| 2018/03/19 | 1,298 | 1,298 | 1,270.5 | 1,279.5 | -18.5 | -1.4% | 13,800 |
| 2018/03/16 | 1,299 | 1,299 | 1,282 | 1,298 | +12 | +0.9% | 28,800 |
| 2018/03/15 | 1,296.5 | 1,296.5 | 1,273.5 | 1,286 | -10.5 | -0.8% | 20,400 |
| 2018/03/14 | 1,297 | 1,302 | 1,289.5 | 1,296.5 | -1 | -0.1% | 29,200 |
| 2018/03/13 | 1,290.5 | 1,303 | 1,277.5 | 1,297.5 | +12.5 | +1% | 24,000 |
| 2018/03/12 | 1,303.5 | 1,303.5 | 1,276.5 | 1,285 | -5 | -0.4% | 37,200 |
| 2018/03/09 | 1,293.5 | 1,323 | 1,280 | 1,290 | +34 | +2.7% | 88,200 |
| 2018/03/08 | 1,251 | 1,266.5 | 1,251 | 1,256 | +5.5 | +0.4% | 28,200 |
| 2018/03/07 | 1,234 | 1,261 | 1,232 | 1,250.5 | -4.5 | -0.4% | 36,200 |
| 2018/03/06 | 1,216.5 | 1,265.5 | 1,216.5 | 1,255 | +39 | +3.2% | 27,200 |
| 2018/03/05 | 1,221 | 1,235.5 | 1,210 | 1,216 | -4.5 | -0.4% | 44,200 |
| 2018/03/02 | 1,213 | 1,228 | 1,213 | 1,220.5 | -17 | -1.4% | 27,200 |
| 2018/03/01 | 1,260.5 | 1,269 | 1,221 | 1,237.5 | -28 | -2.2% | 58,200 |
| 2018/02/28 | 1,278 | 1,294 | 1,265 | 1,265.5 | -12.5 | -1% | 32,800 |
| 2018/02/27 | 1,294.5 | 1,294.5 | 1,263 | 1,278 | +1.5 | +0.1% | 17,400 |
| 2018/02/26 | 1,297 | 1,299.5 | 1,258.5 | 1,276.5 | -22 | -1.7% | 44,000 |
| 2018/02/23 | 1,285.5 | 1,299.5 | 1,285 | 1,298.5 | +13 | +1% | 91,400 |
| 2018/02/22 | 1,190 | 1,287.5 | 1,180 | 1,285.5 | +107 | +9.1% | 95,000 |
1601～
1650
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
