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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,029.5 | 1,050 | 1,029.5 | 1,033.5 | +2.5 | +0.2% | 8,800 |
| 2016/09/14 | 1,028.5 | 1,053 | 1,025 | 1,031 | -8 | -0.8% | 11,600 |
| 2016/09/13 | 1,028 | 1,061.5 | 1,028 | 1,039 | +4 | +0.4% | 8,200 |
| 2016/09/12 | 1,032 | 1,070 | 1,032 | 1,035 | -22 | -2.1% | 10,600 |
| 2016/09/09 | 1,051.5 | 1,076 | 1,039.5 | 1,057 | -19.5 | -1.8% | 27,200 |
| 2016/09/08 | 1,070.5 | 1,079 | 1,065 | 1,076.5 | +6 | +0.6% | 12,000 |
| 2016/09/07 | 1,077.5 | 1,077.5 | 1,065 | 1,070.5 | -7.5 | -0.7% | 11,400 |
| 2016/09/06 | 1,037 | 1,078.5 | 1,035.5 | 1,078 | +30.5 | +2.9% | 12,600 |
| 2016/09/05 | 1,041.5 | 1,052.5 | 1,034.5 | 1,047.5 | +1.5 | +0.1% | 9,400 |
| 2016/09/02 | 1,050 | 1,063.5 | 1,041.5 | 1,046 | -1 | -0.1% | 8,400 |
| 2016/09/01 | 1,039.5 | 1,047 | 1,037.5 | 1,047 | +7 | +0.7% | 7,600 |
| 2016/08/31 | 1,005.5 | 1,046.5 | 1,005.5 | 1,040 | +27 | +2.7% | 18,600 |
| 2016/08/30 | 1,010.5 | 1,015 | 1,001 | 1,013 | +1.5 | +0.1% | 8,600 |
| 2016/08/29 | 1,022.5 | 1,022.5 | 1,005 | 1,011.5 | +14 | +1.4% | 10,200 |
| 2016/08/26 | 1,000 | 1,011 | 981.5 | 997.5 | -8 | -0.8% | 8,800 |
| 2016/08/25 | 1,005 | 1,017 | 997.5 | 1,005.5 | -2 | -0.2% | 12,000 |
| 2016/08/24 | 1,006.5 | 1,014 | 1,001 | 1,007.5 | +9 | +0.9% | 8,600 |
| 2016/08/23 | 1,000 | 1,040.5 | 992 | 998.5 | -3 | -0.3% | 19,000 |
| 2016/08/22 | 981.5 | 1,007.5 | 981.5 | 1,001.5 | +20 | +2% | 16,200 |
| 2016/08/19 | 980 | 993.5 | 978.5 | 981.5 | +13.5 | +1.4% | 18,200 |
| 2016/08/18 | 995 | 1,000 | 965.5 | 968 | -27 | -2.7% | 24,200 |
| 2016/08/17 | 990.5 | 1,010 | 985.5 | 995 | +4.5 | +0.5% | 19,800 |
| 2016/08/16 | 1,015.5 | 1,030.5 | 986.5 | 990.5 | -24.5 | -2.4% | 25,000 |
| 2016/08/15 | 1,013 | 1,025.5 | 1,008 | 1,015 | -9.5 | -0.9% | 8,000 |
| 2016/08/12 | 1,006.5 | 1,027.5 | 1,004.5 | 1,024.5 | +22.5 | +2.2% | 29,000 |
| 2016/08/10 | 1,000 | 1,008.5 | 995.5 | 1,002 | -2 | -0.2% | 23,200 |
| 2016/08/09 | 988 | 1,004 | 982.5 | 1,004 | +16 | +1.6% | 35,000 |
| 2016/08/08 | 985.5 | 992 | 978.5 | 988 | +2.5 | +0.3% | 31,400 |
| 2016/08/05 | 993 | 1,004.5 | 985.5 | 985.5 | -17.5 | -1.7% | 21,400 |
| 2016/08/04 | 992.5 | 1,011.5 | 992.5 | 1,003 | +7.5 | +0.8% | 26,400 |
| 2016/08/03 | 1,016.5 | 1,021.5 | 995.5 | 995.5 | -46 | -4.4% | 26,200 |
| 2016/08/02 | 1,061 | 1,065.5 | 1,032.5 | 1,041.5 | -19.5 | -1.8% | 32,600 |
| 2016/08/01 | 1,069.5 | 1,090.5 | 1,052 | 1,061 | -78 | -6.8% | 57,000 |
| 2016/07/29 | 1,144 | 1,144 | 1,079.5 | 1,139 | -7.5 | -0.7% | 15,600 |
| 2016/07/28 | 1,149 | 1,149.5 | 1,100 | 1,146.5 | +8.5 | +0.7% | 50,600 |
| 2016/07/27 | 1,128 | 1,142.5 | 1,125 | 1,138 | +10.5 | +0.9% | 32,800 |
| 2016/07/26 | 1,125 | 1,132 | 1,112 | 1,127.5 | -3.5 | -0.3% | 22,000 |
| 2016/07/25 | 1,120 | 1,135.5 | 1,120 | 1,131 | +11.5 | +1% | 23,800 |
| 2016/07/22 | 1,113 | 1,122 | 1,107 | 1,119.5 | -3 | -0.3% | 14,800 |
| 2016/07/21 | 1,108.5 | 1,125 | 1,108.5 | 1,122.5 | +14 | +1.3% | 36,600 |
| 2016/07/20 | 1,112 | 1,116.5 | 1,096.5 | 1,108.5 | -2 | -0.2% | 29,400 |
| 2016/07/19 | 1,090.5 | 1,110.5 | 1,090.5 | 1,110.5 | +20 | +1.8% | 31,000 |
| 2016/07/15 | 1,078 | 1,092 | 1,077.5 | 1,090.5 | +21 | +2% | 44,400 |
| 2016/07/14 | 1,070 | 1,078.5 | 1,064.5 | 1,069.5 | +4 | +0.4% | 32,600 |
| 2016/07/13 | 1,069.5 | 1,074 | 1,056.5 | 1,065.5 | +6.5 | +0.6% | 34,600 |
| 2016/07/12 | 1,050.5 | 1,070 | 1,042 | 1,059 | +29 | +2.8% | 24,800 |
| 2016/07/11 | 994.5 | 1,037 | 987 | 1,030 | +69 | +7.2% | 31,800 |
| 2016/07/08 | 1,029.5 | 1,032 | 961 | 961 | -55 | -5.4% | 40,600 |
| 2016/07/07 | 995.5 | 1,019 | 995.5 | 1,016 | +9.5 | +0.9% | 23,800 |
| 2016/07/06 | 1,026 | 1,030.5 | 995 | 1,006.5 | -43.5 | -4.1% | 33,200 |
2001～
2050
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
