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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,040.5 | 1,055 | 1,036.5 | 1,050 | -4.5 | -0.4% | 21,400 |
| 2016/07/04 | 1,055.5 | 1,060 | 1,049 | 1,054.5 | +1.5 | +0.1% | 28,800 |
| 2016/07/01 | 1,045 | 1,059 | 1,041.5 | 1,053 | +26.5 | +2.6% | 38,200 |
| 2016/06/30 | 1,067 | 1,067 | 1,022.5 | 1,026.5 | +25.5 | +2.5% | 29,600 |
| 2016/06/29 | 968.5 | 1,006 | 968.5 | 1,001 | +32.5 | +3.4% | 17,200 |
| 2016/06/28 | 956.5 | 977 | 942.5 | 968.5 | -5.5 | -0.6% | 45,800 |
| 2016/06/27 | 967.5 | 977.5 | 962 | 974 | -3.5 | -0.4% | 62,000 |
| 2016/06/24 | 1,050 | 1,060 | 971 | 977.5 | -74 | -7% | 56,000 |
| 2016/06/23 | 1,040.5 | 1,051.5 | 1,025 | 1,051.5 | ±0 | ±0% | 19,600 |
| 2016/06/22 | 1,050 | 1,053.5 | 1,040 | 1,051.5 | -3 | -0.3% | 39,000 |
| 2016/06/21 | 1,047.5 | 1,059 | 1,039.5 | 1,054.5 | +7 | +0.7% | 18,400 |
| 2016/06/20 | 1,050 | 1,064 | 1,045.5 | 1,047.5 | +6.5 | +0.6% | 44,200 |
| 2016/06/17 | 1,030 | 1,041 | 1,018.5 | 1,041 | +11 | +1.1% | 61,000 |
| 2016/06/16 | 1,049.5 | 1,052.5 | 1,026 | 1,030 | -19.5 | -1.9% | 42,600 |
| 2016/06/15 | 1,039.5 | 1,060 | 1,031.5 | 1,049.5 | +5 | +0.5% | 41,600 |
| 2016/06/14 | 1,040 | 1,054.5 | 1,030 | 1,044.5 | -7.5 | -0.7% | 65,200 |
| 2016/06/13 | 1,063 | 1,063 | 1,047.5 | 1,052 | -13.5 | -1.3% | 49,000 |
| 2016/06/10 | 1,075 | 1,075 | 1,063 | 1,065.5 | +2 | +0.2% | 32,400 |
| 2016/06/09 | 1,060 | 1,068 | 1,055 | 1,063.5 | -3.5 | -0.3% | 22,200 |
| 2016/06/08 | 1,059 | 1,067 | 1,058 | 1,067 | +13 | +1.2% | 21,200 |
| 2016/06/07 | 1,040 | 1,061 | 1,040 | 1,054 | +20 | +1.9% | 27,200 |
| 2016/06/06 | 1,025 | 1,036 | 1,022.5 | 1,034 | -2 | -0.2% | 25,200 |
| 2016/06/03 | 1,033.5 | 1,038.5 | 1,027.5 | 1,036 | +12.5 | +1.2% | 18,600 |
| 2016/06/02 | 1,030 | 1,037.5 | 1,023 | 1,023.5 | -6 | -0.6% | 24,800 |
| 2016/06/01 | 1,021.5 | 1,039.5 | 1,021 | 1,029.5 | +15 | +1.5% | 16,200 |
| 2016/05/31 | 1,011.5 | 1,023 | 1,011.5 | 1,014.5 | +3.5 | +0.3% | 27,800 |
| 2016/05/30 | 1,009.5 | 1,011.5 | 1,004 | 1,011 | +11 | +1.1% | 20,800 |
| 2016/05/27 | 1,004.5 | 1,008.5 | 998.5 | 1,000 | +1.5 | +0.2% | 11,600 |
| 2016/05/26 | 1,010.5 | 1,010.5 | 996 | 998.5 | +3.5 | +0.4% | 16,000 |
| 2016/05/25 | 992 | 1,006 | 988 | 995 | +3 | +0.3% | 20,600 |
| 2016/05/24 | 989.5 | 997 | 986 | 992 | ±0 | ±0% | 15,200 |
| 2016/05/23 | 1,004.5 | 1,004.5 | 981 | 992 | -16 | -1.6% | 15,400 |
| 2016/05/20 | 1,002.5 | 1,010.5 | 995.5 | 1,008 | +11.5 | +1.2% | 24,600 |
| 2016/05/19 | 992.5 | 1,000 | 990 | 996.5 | +3 | +0.3% | 13,800 |
| 2016/05/18 | 1,000 | 1,000 | 980.5 | 993.5 | -4 | -0.4% | 30,000 |
| 2016/05/17 | 996 | 1,001 | 985.5 | 997.5 | +5.5 | +0.6% | 18,800 |
| 2016/05/16 | 985 | 996.5 | 984 | 992 | +7 | +0.7% | 28,600 |
| 2016/05/13 | 983 | 989 | 974 | 985 | -4 | -0.4% | 32,000 |
| 2016/05/12 | 970 | 989 | 969 | 989 | +14 | +1.4% | 21,600 |
| 2016/05/11 | 988.5 | 995 | 970.5 | 975 | -6.5 | -0.7% | 24,400 |
| 2016/05/10 | 947.5 | 985 | 940.5 | 981.5 | +39 | +4.1% | 54,400 |
| 2016/05/09 | 947 | 949 | 928 | 942.5 | +18.5 | +2% | 22,800 |
| 2016/05/06 | 918.5 | 933.5 | 905 | 924 | +5.5 | +0.6% | 44,000 |
| 2016/05/02 | 929 | 929 | 913.5 | 918.5 | -16.5 | -1.8% | 51,200 |
| 2016/04/28 | 966 | 969.5 | 935 | 935 | -76 | -7.5% | 127,200 |
| 2016/04/27 | 1,014.5 | 1,017 | 1,000.5 | 1,011 | -3.5 | -0.3% | 30,400 |
| 2016/04/26 | 1,026.5 | 1,026.5 | 998 | 1,014.5 | -12 | -1.2% | 27,400 |
| 2016/04/25 | 1,020 | 1,034 | 1,020 | 1,026.5 | +7 | +0.7% | 32,000 |
| 2016/04/22 | 1,001.5 | 1,021.5 | 1,000.5 | 1,019.5 | +6 | +0.6% | 29,400 |
| 2016/04/21 | 995 | 1,014 | 995 | 1,013.5 | +30.5 | +3.1% | 34,600 |
2051～
2100
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
