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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,038 | 1,040 | 1,028.5 | 1,040 | -8 | -0.8% | 25,800 |
| 2017/09/21 | 1,050 | 1,056 | 1,033.5 | 1,048 | -2 | -0.2% | 29,600 |
| 2017/09/20 | 1,047 | 1,059.5 | 1,038 | 1,050 | +8 | +0.8% | 52,000 |
| 2017/09/19 | 1,031.5 | 1,042 | 1,022.5 | 1,042 | +19.5 | +1.9% | 52,000 |
| 2017/09/15 | 1,017.5 | 1,022.5 | 1,007 | 1,022.5 | +5 | +0.5% | 40,800 |
| 2017/09/14 | 1,025.5 | 1,026 | 1,012.5 | 1,017.5 | -5.5 | -0.5% | 20,600 |
| 2017/09/13 | 1,017 | 1,024 | 1,012 | 1,023 | +9 | +0.9% | 27,000 |
| 2017/09/12 | 1,009.5 | 1,015 | 1,007 | 1,014 | +10 | +1% | 23,400 |
| 2017/09/11 | 1,005 | 1,012 | 999.5 | 1,004 | -1 | -0.1% | 16,600 |
| 2017/09/08 | 992.5 | 1,006.5 | 989 | 1,005 | +12.5 | +1.3% | 38,600 |
| 2017/09/07 | 985 | 1,000 | 985 | 992.5 | +13 | +1.3% | 14,600 |
| 2017/09/06 | 980 | 983 | 971.5 | 979.5 | -3 | -0.3% | 23,200 |
| 2017/09/05 | 995.5 | 995.5 | 979.5 | 982.5 | -13 | -1.3% | 22,800 |
| 2017/09/04 | 1,010 | 1,010 | 990 | 995.5 | -10.5 | -1% | 38,000 |
| 2017/09/01 | 1,015 | 1,015 | 996.5 | 1,006 | -5.5 | -0.5% | 27,400 |
| 2017/08/31 | 1,007 | 1,015 | 997 | 1,011.5 | +9.5 | +0.9% | 21,400 |
| 2017/08/30 | 1,009 | 1,009 | 999 | 1,002 | -2.5 | -0.2% | 14,000 |
| 2017/08/29 | 994.5 | 1,008 | 990.5 | 1,004.5 | +10 | +1% | 16,400 |
| 2017/08/28 | 998.5 | 1,003 | 989.5 | 994.5 | -5 | -0.5% | 19,400 |
| 2017/08/25 | 1,000 | 1,007 | 995.5 | 999.5 | +7.5 | +0.8% | 31,600 |
| 2017/08/24 | 993 | 998.5 | 987.5 | 992 | -4 | -0.4% | 29,000 |
| 2017/08/23 | 996.5 | 1,006.5 | 991.5 | 996 | -0.5 | -0.1% | 23,800 |
| 2017/08/22 | 1,000 | 1,012 | 995.5 | 996.5 | -3.5 | -0.4% | 35,000 |
| 2017/08/21 | 1,000 | 1,001 | 987.5 | 1,000 | -1.5 | -0.1% | 24,600 |
| 2017/08/18 | 999.5 | 1,005 | 992.5 | 1,001.5 | -6.5 | -0.6% | 36,000 |
| 2017/08/17 | 995.5 | 1,010.5 | 992 | 1,008 | +22.5 | +2.3% | 52,200 |
| 2017/08/16 | 985 | 991.5 | 975.5 | 985.5 | +0.5 | +0.1% | 27,400 |
| 2017/08/15 | 985.5 | 998 | 981 | 985 | +17 | +1.8% | 43,600 |
| 2017/08/14 | 978 | 983 | 968 | 968 | -30 | -3% | 36,800 |
| 2017/08/10 | 998.5 | 1,001.5 | 991 | 998 | -0.5 | -0.1% | 28,000 |
| 2017/08/09 | 1,010 | 1,010 | 994.5 | 998.5 | -11.5 | -1.1% | 38,200 |
| 2017/08/08 | 1,004 | 1,010 | 1,000 | 1,010 | +10.5 | +1.1% | 26,200 |
| 2017/08/07 | 995 | 1,002 | 993 | 999.5 | +5 | +0.5% | 20,600 |
| 2017/08/04 | 994 | 996 | 984 | 994.5 | +3 | +0.3% | 15,200 |
| 2017/08/03 | 990.5 | 995.5 | 987.5 | 991.5 | -2.5 | -0.3% | 19,400 |
| 2017/08/02 | 983.5 | 996 | 983.5 | 994 | +5 | +0.5% | 54,400 |
| 2017/08/01 | 1,000 | 1,001 | 985 | 989 | -10.5 | -1.1% | 46,600 |
| 2017/07/31 | 1,007.5 | 1,013 | 999 | 999.5 | -11 | -1.1% | 46,000 |
| 2017/07/28 | 1,024 | 1,024 | 973.5 | 1,010.5 | -13.5 | -1.3% | 105,800 |
| 2017/07/27 | 1,000 | 1,024.5 | 995 | 1,024 | +63 | +6.6% | 246,600 |
| 2017/07/26 | 935 | 961 | 933.5 | 961 | +36 | +3.9% | 86,000 |
| 2017/07/25 | 929.5 | 936 | 925 | 925 | ±0 | ±0% | 54,600 |
| 2017/07/24 | 919 | 925 | 916.5 | 925 | +3 | +0.3% | 51,600 |
| 2017/07/21 | 922.5 | 925 | 918.5 | 922 | -0.5 | -0.1% | 21,800 |
| 2017/07/20 | 917.5 | 923.5 | 916 | 922.5 | +4 | +0.4% | 17,200 |
| 2017/07/19 | 915.5 | 921 | 913.5 | 918.5 | +3 | +0.3% | 19,800 |
| 2017/07/18 | 911 | 916 | 909 | 915.5 | +4.5 | +0.5% | 17,600 |
| 2017/07/14 | 905 | 916.5 | 905 | 911 | +2.5 | +0.3% | 23,000 |
| 2017/07/13 | 921 | 922 | 907 | 908.5 | -14 | -1.5% | 36,600 |
| 2017/07/12 | 926 | 929.5 | 921 | 922.5 | -3 | -0.3% | 57,000 |
1751～
1800
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
