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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,273 | 1,335 | 1,273 | 1,332.5 | +34.5 | +2.7% | 169,200 |
| 2017/12/05 | 1,272 | 1,300 | 1,263.5 | 1,298 | +1 | +0.1% | 74,200 |
| 2017/12/04 | 1,321.5 | 1,326.5 | 1,287 | 1,297 | -18.5 | -1.4% | 102,400 |
| 2017/12/01 | 1,320 | 1,331 | 1,278 | 1,315.5 | -2 | -0.2% | 224,200 |
| 2017/11/30 | 1,356.5 | 1,359.5 | 1,315.5 | 1,317.5 | -48.5 | -3.6% | 167,400 |
| 2017/11/29 | 1,415 | 1,420 | 1,356.5 | 1,366 | -30.5 | -2.2% | 168,200 |
| 2017/11/28 | 1,473.5 | 1,473.5 | 1,391 | 1,396.5 | -86 | -5.8% | 119,800 |
| 2017/11/27 | 1,483 | 1,495 | 1,471 | 1,482.5 | +0.5 | ±0% | 48,600 |
| 2017/11/24 | 1,454.5 | 1,489 | 1,453.5 | 1,482 | +2.5 | +0.2% | 52,600 |
| 2017/11/22 | 1,475 | 1,492.5 | 1,445.5 | 1,479.5 | +16.5 | +1.1% | 106,400 |
| 2017/11/21 | 1,350 | 1,474 | 1,347.5 | 1,463 | +121 | +9% | 209,000 |
| 2017/11/20 | 1,332.5 | 1,346 | 1,313.5 | 1,342 | +9.5 | +0.7% | 57,400 |
| 2017/11/17 | 1,345 | 1,346 | 1,315.5 | 1,332.5 | +12.5 | +0.9% | 49,200 |
| 2017/11/16 | 1,291.5 | 1,331 | 1,288 | 1,320 | +8.5 | +0.6% | 51,200 |
| 2017/11/15 | 1,345 | 1,345 | 1,302.5 | 1,311.5 | -58 | -4.2% | 48,200 |
| 2017/11/14 | 1,370 | 1,373 | 1,345 | 1,369.5 | +13.5 | +1% | 40,200 |
| 2017/11/13 | 1,365.5 | 1,379.5 | 1,349.5 | 1,356 | -23 | -1.7% | 68,400 |
| 2017/11/10 | 1,380 | 1,399 | 1,367.5 | 1,379 | -26 | -1.9% | 61,400 |
| 2017/11/09 | 1,386 | 1,447.5 | 1,372.5 | 1,405 | +21 | +1.5% | 182,800 |
| 2017/11/08 | 1,355 | 1,392 | 1,343.5 | 1,384 | +18 | +1.3% | 80,000 |
| 2017/11/07 | 1,331.5 | 1,366.5 | 1,329.5 | 1,366 | +37 | +2.8% | 58,800 |
| 2017/11/06 | 1,349.5 | 1,356 | 1,320 | 1,329 | -18.5 | -1.4% | 61,000 |
| 2017/11/02 | 1,360 | 1,364 | 1,312 | 1,347.5 | -11 | -0.8% | 88,800 |
| 2017/11/01 | 1,296.5 | 1,358.5 | 1,292.5 | 1,358.5 | +62 | +4.8% | 136,200 |
| 2017/10/31 | 1,264 | 1,298.5 | 1,245.5 | 1,296.5 | +57.5 | +4.6% | 163,200 |
| 2017/10/30 | 1,281 | 1,281 | 1,232.5 | 1,239 | +33 | +2.7% | 364,400 |
| 2017/10/27 | 1,201.5 | 1,214.5 | 1,188 | 1,206 | +5 | +0.4% | 76,600 |
| 2017/10/26 | 1,193 | 1,212.5 | 1,192.5 | 1,201 | +8 | +0.7% | 49,400 |
| 2017/10/25 | 1,205 | 1,211 | 1,185.5 | 1,193 | -18.5 | -1.5% | 60,000 |
| 2017/10/24 | 1,201.5 | 1,214.5 | 1,201.5 | 1,211.5 | -2 | -0.2% | 50,800 |
| 2017/10/23 | 1,200 | 1,218.5 | 1,199 | 1,213.5 | +23.5 | +2% | 85,600 |
| 2017/10/20 | 1,178.5 | 1,204 | 1,169.5 | 1,190 | +11.5 | +1% | 67,600 |
| 2017/10/19 | 1,175 | 1,187 | 1,169 | 1,178.5 | +15.5 | +1.3% | 73,600 |
| 2017/10/18 | 1,160 | 1,167.5 | 1,151.5 | 1,163 | +9.5 | +0.8% | 60,800 |
| 2017/10/17 | 1,150 | 1,154 | 1,137 | 1,153.5 | +10 | +0.9% | 43,000 |
| 2017/10/16 | 1,125 | 1,147 | 1,122.5 | 1,143.5 | +25 | +2.2% | 74,600 |
| 2017/10/13 | 1,105 | 1,121.5 | 1,095 | 1,118.5 | +13.5 | +1.2% | 45,200 |
| 2017/10/12 | 1,115.5 | 1,117.5 | 1,099 | 1,105 | +1 | +0.1% | 53,400 |
| 2017/10/11 | 1,102.5 | 1,122 | 1,095.5 | 1,104 | ±0 | ±0% | 49,800 |
| 2017/10/10 | 1,123 | 1,123 | 1,101.5 | 1,104 | -19 | -1.7% | 40,400 |
| 2017/10/06 | 1,109.5 | 1,123 | 1,100.5 | 1,123 | +13.5 | +1.2% | 49,400 |
| 2017/10/05 | 1,125 | 1,125 | 1,106 | 1,109.5 | +4.5 | +0.4% | 58,200 |
| 2017/10/04 | 1,089.5 | 1,130 | 1,080 | 1,105 | +19.5 | +1.8% | 244,800 |
| 2017/10/03 | 1,090 | 1,090 | 1,078.5 | 1,085.5 | -3 | -0.3% | 23,800 |
| 2017/10/02 | 1,084 | 1,088.5 | 1,071 | 1,088.5 | +16.5 | +1.5% | 53,600 |
| 2017/09/29 | 1,061 | 1,072.5 | 1,059 | 1,072 | +11 | +1% | 33,800 |
| 2017/09/28 | 1,056.5 | 1,061 | 1,047 | 1,061 | +5 | +0.5% | 31,800 |
| 2017/09/27 | 1,048.5 | 1,063 | 1,046.5 | 1,056 | +7.5 | +0.7% | 33,200 |
| 2017/09/26 | 1,056 | 1,056 | 1,037 | 1,048.5 | -1.5 | -0.1% | 38,200 |
| 2017/09/25 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1% | 28,000 |
1701～
1750
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
