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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,164.5 | 1,189.5 | 1,159.5 | 1,178.5 | +11 | +0.9% | 26,400 |
| 2018/02/20 | 1,168.5 | 1,174.5 | 1,157 | 1,167.5 | -0.5 | ±0% | 39,000 |
| 2018/02/19 | 1,160.5 | 1,175 | 1,160.5 | 1,168 | +14.5 | +1.3% | 15,800 |
| 2018/02/16 | 1,169 | 1,183.5 | 1,152.5 | 1,153.5 | -11.5 | -1% | 63,200 |
| 2018/02/15 | 1,142.5 | 1,182.5 | 1,142.5 | 1,165 | +23 | +2% | 41,200 |
| 2018/02/14 | 1,131.5 | 1,151 | 1,124.5 | 1,142 | -2.5 | -0.2% | 106,600 |
| 2018/02/13 | 1,167.5 | 1,177 | 1,143.5 | 1,144.5 | +0.5 | ±0% | 84,600 |
| 2018/02/09 | 1,121.5 | 1,158 | 1,109 | 1,144 | -18.5 | -1.6% | 63,200 |
| 2018/02/08 | 1,159 | 1,185 | 1,159 | 1,162.5 | +6.5 | +0.6% | 31,800 |
| 2018/02/07 | 1,185 | 1,215 | 1,155 | 1,156 | +1 | +0.1% | 35,200 |
| 2018/02/06 | 1,150.5 | 1,185 | 1,125 | 1,155 | -110 | -8.7% | 96,400 |
| 2018/02/05 | 1,269.5 | 1,278 | 1,261.5 | 1,265 | -40 | -3.1% | 39,800 |
| 2018/02/02 | 1,276 | 1,319 | 1,276 | 1,305 | +23 | +1.8% | 78,000 |
| 2018/02/01 | 1,356 | 1,356 | 1,270.5 | 1,282 | -49 | -3.7% | 154,400 |
| 2018/01/31 | 1,333 | 1,364.5 | 1,328 | 1,331 | -18 | -1.3% | 83,600 |
| 2018/01/30 | 1,350.5 | 1,359.5 | 1,318.5 | 1,349 | -1.5 | -0.1% | 63,000 |
| 2018/01/29 | 1,328 | 1,357.5 | 1,321 | 1,350.5 | +21.5 | +1.6% | 30,400 |
| 2018/01/26 | 1,335 | 1,343 | 1,323.5 | 1,329 | -2 | -0.2% | 32,400 |
| 2018/01/25 | 1,341.5 | 1,353.5 | 1,330 | 1,331 | -19.5 | -1.4% | 28,000 |
| 2018/01/24 | 1,358.5 | 1,370.5 | 1,347.5 | 1,350.5 | -8 | -0.6% | 16,000 |
| 2018/01/23 | 1,367 | 1,367 | 1,357.5 | 1,358.5 | ±0 | ±0% | 19,200 |
| 2018/01/22 | 1,341.5 | 1,360 | 1,341.5 | 1,358.5 | +17 | +1.3% | 31,400 |
| 2018/01/19 | 1,364 | 1,375 | 1,341 | 1,341.5 | -17.5 | -1.3% | 50,000 |
| 2018/01/18 | 1,378.5 | 1,384.5 | 1,356.5 | 1,359 | +2.5 | +0.2% | 28,600 |
| 2018/01/17 | 1,353 | 1,374 | 1,352.5 | 1,356.5 | -8 | -0.6% | 31,600 |
| 2018/01/16 | 1,370.5 | 1,373.5 | 1,358.5 | 1,364.5 | -4.5 | -0.3% | 16,400 |
| 2018/01/15 | 1,384.5 | 1,386.5 | 1,361 | 1,369 | +3.5 | +0.3% | 24,600 |
| 2018/01/12 | 1,347.5 | 1,380 | 1,347.5 | 1,365.5 | +12 | +0.9% | 52,800 |
| 2018/01/11 | 1,315.5 | 1,364.5 | 1,315.5 | 1,353.5 | +26 | +2% | 57,400 |
| 2018/01/10 | 1,327 | 1,365 | 1,325.5 | 1,327.5 | +1.5 | +0.1% | 55,200 |
| 2018/01/09 | 1,360.5 | 1,372 | 1,324 | 1,326 | -31 | -2.3% | 85,400 |
| 2018/01/05 | 1,357 | 1,366 | 1,341.5 | 1,357 | +4 | +0.3% | 103,200 |
| 2018/01/04 | 1,322 | 1,360 | 1,322 | 1,353 | +56 | +4.3% | 111,800 |
| 2017/12/29 | 1,312.5 | 1,325 | 1,295 | 1,297 | -14 | -1.1% | 22,600 |
| 2017/12/28 | 1,300.5 | 1,331.5 | 1,300.5 | 1,311 | +10.5 | +0.8% | 19,800 |
| 2017/12/27 | 1,304 | 1,322.5 | 1,298 | 1,300.5 | +1 | +0.1% | 44,600 |
| 2017/12/26 | 1,311.5 | 1,320 | 1,299 | 1,299.5 | -14 | -1.1% | 17,600 |
| 2017/12/25 | 1,324 | 1,330 | 1,313.5 | 1,313.5 | -16.5 | -1.2% | 28,400 |
| 2017/12/22 | 1,330 | 1,337.5 | 1,324 | 1,330 | +5 | +0.4% | 25,400 |
| 2017/12/21 | 1,323 | 1,333.5 | 1,308.5 | 1,325 | -2 | -0.2% | 43,400 |
| 2017/12/20 | 1,318.5 | 1,343.5 | 1,314 | 1,327 | +9.5 | +0.7% | 103,000 |
| 2017/12/19 | 1,342 | 1,345.5 | 1,314 | 1,317.5 | -16 | -1.2% | 44,800 |
| 2017/12/18 | 1,355.5 | 1,357.5 | 1,327.5 | 1,333.5 | -0.5 | ±0% | 51,600 |
| 2017/12/15 | 1,342.5 | 1,351 | 1,329 | 1,334 | -11.5 | -0.9% | 66,200 |
| 2017/12/14 | 1,332.5 | 1,358.5 | 1,327 | 1,345.5 | +27 | +2% | 124,400 |
| 2017/12/13 | 1,323.5 | 1,339 | 1,306.5 | 1,318.5 | -4.5 | -0.3% | 63,400 |
| 2017/12/12 | 1,328 | 1,363.5 | 1,318.5 | 1,323 | -2 | -0.2% | 214,600 |
| 2017/12/11 | 1,332 | 1,332 | 1,306 | 1,325 | +0.5 | ±0% | 64,600 |
| 2017/12/08 | 1,350 | 1,359 | 1,312 | 1,324.5 | -2 | -0.2% | 173,000 |
| 2017/12/07 | 1,331.5 | 1,342 | 1,317.5 | 1,326.5 | -6 | -0.5% | 106,000 |
1651～
1700
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
