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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 996 | 996 | 977.5 | 983 | +2 | +0.2% | 39,800 |
| 2016/04/19 | 970 | 994 | 965 | 981 | +28.5 | +3% | 40,400 |
| 2016/04/18 | 960 | 960 | 943.5 | 952.5 | -20 | -2.1% | 27,800 |
| 2016/04/15 | 964.5 | 975.5 | 957.5 | 972.5 | +6 | +0.6% | 26,800 |
| 2016/04/14 | 959.5 | 970 | 946 | 966.5 | +22 | +2.3% | 39,200 |
| 2016/04/13 | 947.5 | 958 | 935.5 | 944.5 | +1.5 | +0.2% | 28,000 |
| 2016/04/12 | 921.5 | 952 | 921.5 | 943 | +23 | +2.5% | 24,000 |
| 2016/04/11 | 930 | 930 | 905 | 920 | -0.5 | -0.1% | 27,400 |
| 2016/04/08 | 914 | 928 | 899 | 920.5 | +0.5 | +0.1% | 40,000 |
| 2016/04/07 | 914.5 | 927 | 913.5 | 920 | +5.5 | +0.6% | 24,400 |
| 2016/04/06 | 935 | 935.5 | 908.5 | 914.5 | -15.5 | -1.7% | 43,800 |
| 2016/04/05 | 964.5 | 964.5 | 929 | 930 | -43.5 | -4.5% | 57,000 |
| 2016/04/04 | 990.5 | 992.5 | 967.5 | 973.5 | ±0 | ±0% | 48,000 |
| 2016/04/01 | 1,022.5 | 1,024 | 973.5 | 973.5 | -48 | -4.7% | 85,800 |
| 2016/03/31 | 1,042.5 | 1,047 | 1,021.5 | 1,021.5 | -21 | -2% | 42,800 |
| 2016/03/30 | 1,051.5 | 1,058.5 | 1,042.5 | 1,042.5 | -5.5 | -0.5% | 37,600 |
| 2016/03/29 | 1,050 | 1,056.5 | 1,040 | 1,048 | -12 | -1.1% | 43,400 |
| 2016/03/28 | 1,057.5 | 1,064 | 1,053.5 | 1,060 | +2.5 | +0.2% | 47,600 |
| 2016/03/25 | 1,058 | 1,063.5 | 1,051 | 1,057.5 | -0.5 | ±0% | 41,200 |
| 2016/03/24 | 1,072 | 1,073.5 | 1,058 | 1,058 | -17 | -1.6% | 88,800 |
| 2016/03/23 | 1,080.5 | 1,090 | 1,071.5 | 1,075 | -80.5 | -7% | 150,000 |
| 2016/03/22 | 1,130 | 1,156.5 | 1,128.5 | 1,155.5 | +30 | +2.7% | 84,400 |
| 2016/03/18 | 1,125 | 1,125.5 | 1,104.5 | 1,125.5 | +0.5 | ±0% | 55,200 |
| 2016/03/17 | 1,140 | 1,155.5 | 1,118.5 | 1,125 | -12 | -1.1% | 50,600 |
| 2016/03/16 | 1,164 | 1,167 | 1,127 | 1,137 | -32.5 | -2.8% | 61,400 |
| 2016/03/15 | 1,180 | 1,189.5 | 1,162 | 1,169.5 | +1 | +0.1% | 33,000 |
| 2016/03/14 | 1,150 | 1,172.5 | 1,150 | 1,168.5 | +41.5 | +3.7% | 38,800 |
| 2016/03/11 | 1,112.5 | 1,134 | 1,105.5 | 1,127 | +3.5 | +0.3% | 31,200 |
| 2016/03/10 | 1,107.5 | 1,129 | 1,107.5 | 1,123.5 | +23 | +2.1% | 22,200 |
| 2016/03/09 | 1,111 | 1,111 | 1,097.5 | 1,100.5 | -25 | -2.2% | 53,400 |
| 2016/03/08 | 1,124 | 1,137.5 | 1,107.5 | 1,125.5 | +6.5 | +0.6% | 45,000 |
| 2016/03/07 | 1,114 | 1,124 | 1,110.5 | 1,119 | +22.5 | +2.1% | 56,000 |
| 2016/03/04 | 1,064 | 1,098 | 1,064 | 1,096.5 | +32.5 | +3.1% | 49,200 |
| 2016/03/03 | 1,050 | 1,066.5 | 1,046 | 1,064 | +10 | +0.9% | 53,400 |
| 2016/03/02 | 1,048 | 1,065 | 1,035.5 | 1,054 | +25.5 | +2.5% | 66,800 |
| 2016/03/01 | 1,032.5 | 1,041.5 | 1,018 | 1,028.5 | -4 | -0.4% | 36,800 |
| 2016/02/29 | 1,082 | 1,087 | 1,032.5 | 1,032.5 | -33.5 | -3.1% | 59,200 |
| 2016/02/26 | 1,087.5 | 1,093.5 | 1,065.5 | 1,066 | -16.5 | -1.5% | 44,400 |
| 2016/02/25 | 1,084.5 | 1,092.5 | 1,072 | 1,082.5 | +15 | +1.4% | 26,800 |
| 2016/02/24 | 1,075 | 1,098 | 1,057.5 | 1,067.5 | +2.5 | +0.2% | 31,200 |
| 2016/02/23 | 1,077.5 | 1,107.5 | 1,063 | 1,065 | -9.5 | -0.9% | 27,400 |
| 2016/02/22 | 1,075.5 | 1,084 | 1,064 | 1,074.5 | -1 | -0.1% | 38,600 |
| 2016/02/19 | 1,088.5 | 1,103 | 1,064 | 1,075.5 | -12.5 | -1.1% | 24,800 |
| 2016/02/18 | 1,079 | 1,099 | 1,075 | 1,088 | +40.5 | +3.9% | 37,400 |
| 2016/02/17 | 1,035.5 | 1,054.5 | 1,035.5 | 1,047.5 | +9 | +0.9% | 23,600 |
| 2016/02/16 | 1,048.5 | 1,062 | 1,034.5 | 1,038.5 | -4.5 | -0.4% | 51,600 |
| 2016/02/15 | 1,016 | 1,053.5 | 1,015.5 | 1,043 | +79.5 | +8.3% | 30,600 |
| 2016/02/12 | 992 | 1,008 | 959.5 | 963.5 | -74.5 | -7.2% | 67,600 |
| 2016/02/10 | 1,080.5 | 1,090 | 1,025.5 | 1,038 | -46.5 | -4.3% | 46,800 |
| 2016/02/09 | 1,125 | 1,125.5 | 1,068 | 1,084.5 | -80.5 | -6.9% | 58,200 |
2101～
2150
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
