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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 921.5 | 930 | 920 | 925.5 | +3.5 | +0.4% | 35,400 |
| 2017/07/10 | 919 | 926 | 919 | 922 | +4 | +0.4% | 22,400 |
| 2017/07/07 | 916.5 | 924.5 | 916 | 918 | -10 | -1.1% | 19,000 |
| 2017/07/06 | 927 | 930 | 924 | 928 | +0.5 | +0.1% | 20,200 |
| 2017/07/05 | 920 | 928 | 917.5 | 927.5 | +4.5 | +0.5% | 33,400 |
| 2017/07/04 | 928 | 928 | 918 | 923 | -1.5 | -0.2% | 62,600 |
| 2017/07/03 | 917.5 | 925 | 916.5 | 924.5 | +11 | +1.2% | 43,800 |
| 2017/06/30 | 910 | 914.5 | 906.5 | 913.5 | -2.5 | -0.3% | 46,000 |
| 2017/06/29 | 919 | 927.5 | 910 | 916 | +2.5 | +0.3% | 45,600 |
| 2017/06/28 | 909.5 | 915.5 | 907.5 | 913.5 | +7 | +0.8% | 38,400 |
| 2017/06/27 | 902.5 | 909 | 902.5 | 906.5 | +5 | +0.6% | 29,000 |
| 2017/06/26 | 904 | 908.5 | 900.5 | 901.5 | +3 | +0.3% | 42,800 |
| 2017/06/23 | 895.5 | 906 | 894.5 | 898.5 | +3 | +0.3% | 53,600 |
| 2017/06/22 | 894.5 | 900.5 | 894 | 895.5 | +1.5 | +0.2% | 50,000 |
| 2017/06/21 | 895.5 | 901.5 | 893.5 | 894 | +1.5 | +0.2% | 38,400 |
| 2017/06/20 | 890 | 896 | 887 | 892.5 | +8 | +0.9% | 74,400 |
| 2017/06/19 | 885.5 | 890.5 | 883.5 | 884.5 | +0.5 | +0.1% | 49,000 |
| 2017/06/16 | 886.5 | 896.5 | 881.5 | 884 | -2 | -0.2% | 34,800 |
| 2017/06/15 | 887.5 | 889 | 883.5 | 886 | -1.5 | -0.2% | 24,000 |
| 2017/06/14 | 900 | 900 | 887.5 | 887.5 | -6.5 | -0.7% | 52,600 |
| 2017/06/13 | 899 | 900 | 894 | 894 | -4.5 | -0.5% | 35,400 |
| 2017/06/12 | 898.5 | 904 | 896.5 | 898.5 | -4.5 | -0.5% | 40,800 |
| 2017/06/09 | 905 | 907 | 898.5 | 903 | -2 | -0.2% | 34,000 |
| 2017/06/08 | 901 | 911 | 901 | 905 | +4.5 | +0.5% | 56,800 |
| 2017/06/07 | 898.5 | 902.5 | 893.5 | 900.5 | +1 | +0.1% | 38,600 |
| 2017/06/06 | 897.5 | 904 | 890.5 | 899.5 | -1 | -0.1% | 54,800 |
| 2017/06/05 | 907 | 907 | 898.5 | 900.5 | -6.5 | -0.7% | 29,000 |
| 2017/06/02 | 905 | 910 | 903.5 | 907 | +2.5 | +0.3% | 64,000 |
| 2017/06/01 | 902.5 | 909 | 900 | 904.5 | +2 | +0.2% | 42,000 |
| 2017/05/31 | 900 | 904.5 | 897.5 | 902.5 | +3.5 | +0.4% | 39,800 |
| 2017/05/30 | 893.5 | 902.5 | 893.5 | 899 | +5.5 | +0.6% | 26,000 |
| 2017/05/29 | 896.5 | 896.5 | 892.5 | 893.5 | +1 | +0.1% | 31,000 |
| 2017/05/26 | 899 | 903 | 892 | 892.5 | -6.5 | -0.7% | 43,400 |
| 2017/05/25 | 900 | 903.5 | 897.5 | 899 | -4.5 | -0.5% | 42,800 |
| 2017/05/24 | 904 | 908 | 898.5 | 903.5 | -0.5 | -0.1% | 60,200 |
| 2017/05/23 | 898.5 | 911.5 | 898.5 | 904 | ±0 | ±0% | 56,400 |
| 2017/05/22 | 903 | 906.5 | 893.5 | 904 | +1 | +0.1% | 54,800 |
| 2017/05/19 | 903 | 903.5 | 898 | 903 | +8.5 | +1% | 42,000 |
| 2017/05/18 | 890 | 896 | 878 | 894.5 | -5.5 | -0.6% | 70,400 |
| 2017/05/17 | 901.5 | 906.5 | 896.5 | 900 | -6.5 | -0.7% | 44,200 |
| 2017/05/16 | 908 | 910.5 | 899.5 | 906.5 | +0.5 | +0.1% | 65,400 |
| 2017/05/15 | 932.5 | 932.5 | 905.5 | 906 | -28 | -3% | 47,200 |
| 2017/05/12 | 934 | 939 | 928.5 | 934 | ±0 | ±0% | 38,800 |
| 2017/05/11 | 955.5 | 958.5 | 931 | 934 | -16 | -1.7% | 86,800 |
| 2017/05/10 | 947 | 961 | 940 | 950 | +3 | +0.3% | 70,400 |
| 2017/05/09 | 931.5 | 953.5 | 929 | 947 | +20.5 | +2.2% | 95,000 |
| 2017/05/08 | 904.5 | 929 | 903 | 926.5 | +24 | +2.7% | 64,800 |
| 2017/05/02 | 903.5 | 905.5 | 897.5 | 902.5 | +4.5 | +0.5% | 52,400 |
| 2017/05/01 | 888.5 | 900 | 887 | 898 | +15.5 | +1.8% | 99,400 |
| 2017/04/28 | 925 | 925 | 882.5 | 882.5 | -50 | -5.4% | 202,200 |
1801～
1850
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
