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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 918.5 | 935.5 | 916 | 932.5 | +7.5 | +0.8% | 43,200 |
| 2017/04/26 | 922 | 931.5 | 915 | 925 | +3 | +0.3% | 34,400 |
| 2017/04/25 | 916 | 927 | 910.5 | 922 | +4 | +0.4% | 43,200 |
| 2017/04/24 | 923.5 | 927.5 | 914 | 918 | -5.5 | -0.6% | 44,800 |
| 2017/04/21 | 922.5 | 927.5 | 916 | 923.5 | -1 | -0.1% | 28,000 |
| 2017/04/20 | 934.5 | 934.5 | 919 | 924.5 | -6 | -0.6% | 33,800 |
| 2017/04/19 | 930 | 938 | 928.5 | 930.5 | ±0 | ±0% | 20,800 |
| 2017/04/18 | 933.5 | 948 | 928 | 930.5 | -1 | -0.1% | 36,600 |
| 2017/04/17 | 929 | 935 | 925 | 931.5 | +2.5 | +0.3% | 8,000 |
| 2017/04/14 | 929.5 | 931 | 926.5 | 929 | -0.5 | -0.1% | 15,200 |
| 2017/04/13 | 924 | 934 | 921.5 | 929.5 | +1 | +0.1% | 24,400 |
| 2017/04/12 | 929 | 931.5 | 921 | 928.5 | -0.5 | -0.1% | 21,000 |
| 2017/04/11 | 932.5 | 936 | 922.5 | 929 | -3.5 | -0.4% | 25,800 |
| 2017/04/10 | 928 | 939 | 922 | 932.5 | +10.5 | +1.1% | 7,600 |
| 2017/04/07 | 915.5 | 929.5 | 915.5 | 922 | +7 | +0.8% | 16,200 |
| 2017/04/06 | 928.5 | 946 | 911 | 915 | -27 | -2.9% | 32,800 |
| 2017/04/05 | 950 | 958 | 932.5 | 942 | -16 | -1.7% | 27,600 |
| 2017/04/04 | 971.5 | 971.5 | 952 | 958 | -13.5 | -1.4% | 27,600 |
| 2017/04/03 | 956 | 973 | 953.5 | 971.5 | +10.5 | +1.1% | 27,400 |
| 2017/03/31 | 984.5 | 985.5 | 961 | 961 | -26.5 | -2.7% | 26,000 |
| 2017/03/30 | 1,002.5 | 1,002.5 | 980 | 987.5 | -15 | -1.5% | 16,600 |
| 2017/03/29 | 1,006.5 | 1,006.5 | 992.5 | 1,002.5 | -4.5 | -0.4% | 19,800 |
| 2017/03/28 | 994 | 1,008 | 994 | 1,007 | +18.5 | +1.9% | 32,000 |
| 2017/03/27 | 988.5 | 994 | 984 | 988.5 | +0.5 | +0.1% | 21,000 |
| 2017/03/24 | 981.5 | 1,000 | 981.5 | 988 | +6.5 | +0.7% | 13,600 |
| 2017/03/23 | 982 | 989.5 | 977.5 | 981.5 | ±0 | ±0% | 8,800 |
| 2017/03/22 | 977 | 990.5 | 977 | 981.5 | -19.5 | -1.9% | 26,000 |
| 2017/03/21 | 1,004 | 1,009 | 1,000 | 1,001 | -5.5 | -0.5% | 10,400 |
| 2017/03/17 | 1,010.5 | 1,010.5 | 1,001.5 | 1,006.5 | -2 | -0.2% | 13,200 |
| 2017/03/16 | 1,004.5 | 1,010.5 | 998 | 1,008.5 | +4 | +0.4% | 15,000 |
| 2017/03/15 | 1,011 | 1,011 | 1,001.5 | 1,004.5 | -6.5 | -0.6% | 5,200 |
| 2017/03/14 | 1,007 | 1,015 | 998.5 | 1,011 | +2 | +0.2% | 26,800 |
| 2017/03/13 | 1,009 | 1,009.5 | 1,002.5 | 1,009 | +3.5 | +0.3% | 21,000 |
| 2017/03/10 | 1,000 | 1,005.5 | 998.5 | 1,005.5 | +11.5 | +1.2% | 57,200 |
| 2017/03/09 | 987.5 | 997.5 | 984 | 994 | +7 | +0.7% | 41,400 |
| 2017/03/08 | 989 | 995.5 | 986 | 987 | -2 | -0.2% | 13,400 |
| 2017/03/07 | 982 | 1,000 | 978.5 | 989 | +7 | +0.7% | 31,200 |
| 2017/03/06 | 989 | 989 | 982 | 982 | -7.5 | -0.8% | 8,200 |
| 2017/03/03 | 992.5 | 992.5 | 983 | 989.5 | -6.5 | -0.7% | 12,800 |
| 2017/03/02 | 987.5 | 996.5 | 984.5 | 996 | +21.5 | +2.2% | 48,600 |
| 2017/03/01 | 975.5 | 977.5 | 966 | 974.5 | -1 | -0.1% | 16,000 |
| 2017/02/28 | 970 | 981.5 | 969 | 975.5 | +8 | +0.8% | 18,600 |
| 2017/02/27 | 966.5 | 972 | 958 | 967.5 | -9 | -0.9% | 25,000 |
| 2017/02/24 | 957.5 | 977.5 | 954 | 976.5 | +19.5 | +2% | 32,000 |
| 2017/02/23 | 951.5 | 960 | 951.5 | 957 | +5.5 | +0.6% | 6,400 |
| 2017/02/22 | 974 | 976.5 | 949.5 | 951.5 | -22.5 | -2.3% | 28,200 |
| 2017/02/21 | 975.5 | 977 | 969 | 974 | -7 | -0.7% | 23,200 |
| 2017/02/20 | 986 | 986 | 969.5 | 981 | +2.5 | +0.3% | 17,000 |
| 2017/02/17 | 978 | 983 | 967.5 | 978.5 | +0.5 | +0.1% | 15,400 |
| 2017/02/16 | 975.5 | 978 | 972 | 978 | +3 | +0.3% | 13,400 |
1851～
1900
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
