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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,867 | 1,873 | 1,846 | 1,853 | -14 | -0.7% | 76,100 |
| 2024/04/11 | 1,875 | 1,875 | 1,851 | 1,867 | -8 | -0.4% | 53,900 |
| 2024/04/10 | 1,875 | 1,885 | 1,868 | 1,875 | ±0 | ±0% | 45,400 |
| 2024/04/09 | 1,862 | 1,878 | 1,858 | 1,875 | +14 | +0.8% | 39,600 |
| 2024/04/08 | 1,850 | 1,863 | 1,841 | 1,861 | +11 | +0.6% | 55,800 |
| 2024/04/05 | 1,836 | 1,861 | 1,833 | 1,850 | +7 | +0.4% | 76,600 |
| 2024/04/04 | 1,869 | 1,878 | 1,843 | 1,843 | -23 | -1.2% | 86,900 |
| 2024/04/03 | 1,856 | 1,887 | 1,851 | 1,866 | +6 | +0.3% | 96,700 |
| 2024/04/02 | 1,886 | 1,895 | 1,853 | 1,860 | -26 | -1.4% | 72,600 |
| 2024/04/01 | 1,944 | 1,944 | 1,882 | 1,886 | -33 | -1.7% | 69,900 |
| 2024/03/29 | 1,911 | 1,930 | 1,911 | 1,919 | +10 | +0.5% | 81,800 |
| 2024/03/28 | 1,929 | 1,933 | 1,892 | 1,909 | -68 | -3.4% | 142,600 |
| 2024/03/27 | 1,981 | 1,985 | 1,941 | 1,977 | -4 | -0.2% | 165,200 |
| 2024/03/26 | 1,954 | 1,986 | 1,952 | 1,981 | +27 | +1.4% | 97,900 |
| 2024/03/25 | 1,979 | 1,979 | 1,954 | 1,954 | -19 | -1% | 89,300 |
| 2024/03/22 | 1,980 | 2,000 | 1,960 | 1,973 | +16 | +0.8% | 182,300 |
| 2024/03/21 | 1,941 | 1,965 | 1,941 | 1,957 | +27 | +1.4% | 114,100 |
| 2024/03/19 | 1,900 | 1,937 | 1,896 | 1,930 | +35 | +1.8% | 137,600 |
| 2024/03/18 | 1,894 | 1,900 | 1,881 | 1,895 | +10 | +0.5% | 66,300 |
| 2024/03/15 | 1,876 | 1,895 | 1,874 | 1,885 | +1 | +0.1% | 66,600 |
| 2024/03/14 | 1,868 | 1,885 | 1,858 | 1,884 | +18 | +1% | 51,900 |
| 2024/03/13 | 1,892 | 1,904 | 1,857 | 1,866 | -12 | -0.6% | 67,800 |
| 2024/03/12 | 1,873 | 1,880 | 1,825 | 1,878 | +8 | +0.4% | 84,400 |
| 2024/03/11 | 1,889 | 1,900 | 1,853 | 1,870 | -33 | -1.7% | 71,200 |
| 2024/03/08 | 1,863 | 1,912 | 1,863 | 1,903 | +30 | +1.6% | 108,300 |
| 2024/03/07 | 1,889 | 1,906 | 1,865 | 1,873 | -6 | -0.3% | 111,200 |
| 2024/03/06 | 1,859 | 1,891 | 1,853 | 1,879 | +15 | +0.8% | 110,700 |
| 2024/03/05 | 1,850 | 1,866 | 1,837 | 1,864 | +8 | +0.4% | 73,800 |
| 2024/03/04 | 1,881 | 1,890 | 1,856 | 1,856 | -25 | -1.3% | 73,200 |
| 2024/03/01 | 1,894 | 1,907 | 1,878 | 1,881 | -20 | -1.1% | 79,400 |
| 2024/02/29 | 1,873 | 1,906 | 1,869 | 1,901 | +41 | +2.2% | 209,700 |
| 2024/02/28 | 1,853 | 1,876 | 1,847 | 1,860 | +16 | +0.9% | 104,700 |
| 2024/02/27 | 1,815 | 1,859 | 1,810 | 1,844 | +36 | +2% | 155,600 |
| 2024/02/26 | 1,820 | 1,829 | 1,801 | 1,808 | -7 | -0.4% | 77,200 |
| 2024/02/22 | 1,800 | 1,817 | 1,799 | 1,815 | +22 | +1.2% | 76,600 |
| 2024/02/21 | 1,799 | 1,808 | 1,786 | 1,793 | -6 | -0.3% | 48,400 |
| 2024/02/20 | 1,796 | 1,802 | 1,784 | 1,799 | +10 | +0.6% | 67,900 |
| 2024/02/19 | 1,773 | 1,794 | 1,772 | 1,789 | +11 | +0.6% | 71,000 |
| 2024/02/16 | 1,788 | 1,789 | 1,770 | 1,778 | +12 | +0.7% | 92,000 |
| 2024/02/15 | 1,791 | 1,804 | 1,765 | 1,766 | -28 | -1.6% | 97,900 |
| 2024/02/14 | 1,796 | 1,804 | 1,785 | 1,794 | -16 | -0.9% | 67,300 |
| 2024/02/13 | 1,792 | 1,813 | 1,786 | 1,810 | +23 | +1.3% | 107,100 |
| 2024/02/09 | 1,792 | 1,797 | 1,779 | 1,787 | -16 | -0.9% | 84,400 |
| 2024/02/08 | 1,808 | 1,808 | 1,773 | 1,803 | -4 | -0.2% | 105,700 |
| 2024/02/07 | 1,790 | 1,810 | 1,786 | 1,807 | +23 | +1.3% | 138,000 |
| 2024/02/06 | 1,792 | 1,798 | 1,780 | 1,784 | ±0 | ±0% | 78,500 |
| 2024/02/05 | 1,774 | 1,789 | 1,774 | 1,784 | +21 | +1.2% | 117,100 |
| 2024/02/02 | 1,776 | 1,780 | 1,754 | 1,763 | +2 | +0.1% | 130,600 |
| 2024/02/01 | 1,790 | 1,792 | 1,758 | 1,761 | -36 | -2% | 164,200 |
| 2024/01/31 | 1,802 | 1,805 | 1,770 | 1,797 | -61 | -3.3% | 348,700 |
151～
200
件表示中 / 5503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 | 447,000円 | +4.4% | -0.2% | 5.82% | 17.17倍 | 1.29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 | 169,400円 | +13.2% | -56.4% | 2.42% | 10.45倍 | 0.97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 | 451,000円 | +3.0% | +14.4% | 4.21% | 7.91倍 | 0.91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 | 393,500円 | +4.0% | +3.6% | 3.10% | 9.70倍 | 1.09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
