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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,149.5 | 1,166.5 | 1,125 | 1,165 | +3.5 | +0.3% | 44,600 |
| 2016/02/05 | 1,161 | 1,172.5 | 1,155 | 1,161.5 | -22 | -1.9% | 26,200 |
| 2016/02/04 | 1,172 | 1,199.5 | 1,172 | 1,183.5 | -11.5 | -1% | 35,000 |
| 2016/02/03 | 1,195 | 1,203 | 1,181 | 1,195 | -12 | -1% | 33,400 |
| 2016/02/02 | 1,205.5 | 1,211.5 | 1,200 | 1,207 | +3 | +0.2% | 26,200 |
| 2016/02/01 | 1,194 | 1,207.5 | 1,193 | 1,204 | +11 | +0.9% | 84,200 |
| 2016/01/29 | 1,184.5 | 1,197 | 1,157.5 | 1,193 | +6 | +0.5% | 43,600 |
| 2016/01/28 | 1,194.5 | 1,194.5 | 1,185 | 1,187 | -13.5 | -1.1% | 25,400 |
| 2016/01/27 | 1,174 | 1,200.5 | 1,170 | 1,200.5 | +33 | +2.8% | 45,800 |
| 2016/01/26 | 1,175.5 | 1,185 | 1,165.5 | 1,167.5 | -25.5 | -2.1% | 26,000 |
| 2016/01/25 | 1,202.5 | 1,216 | 1,189 | 1,193 | -1 | -0.1% | 87,800 |
| 2016/01/22 | 1,181 | 1,243 | 1,181 | 1,194 | +27.5 | +2.4% | 58,400 |
| 2016/01/21 | 1,189 | 1,224.5 | 1,166.5 | 1,166.5 | -47.5 | -3.9% | 50,200 |
| 2016/01/20 | 1,259 | 1,259.5 | 1,213 | 1,214 | -49 | -3.9% | 43,600 |
| 2016/01/19 | 1,259 | 1,278.5 | 1,258.5 | 1,263 | -3 | -0.2% | 15,800 |
| 2016/01/18 | 1,271.5 | 1,271.5 | 1,238.5 | 1,266 | -19.5 | -1.5% | 24,400 |
| 2016/01/15 | 1,327.5 | 1,330.5 | 1,281.5 | 1,285.5 | -29.5 | -2.2% | 47,800 |
| 2016/01/14 | 1,306 | 1,317.5 | 1,278.5 | 1,315 | -19 | -1.4% | 39,000 |
| 2016/01/13 | 1,309.5 | 1,351.5 | 1,298.5 | 1,334 | +24.5 | +1.9% | 45,200 |
| 2016/01/12 | 1,337.5 | 1,346.5 | 1,308 | 1,309.5 | -42.5 | -3.1% | 24,200 |
| 2016/01/08 | 1,356 | 1,376 | 1,352 | 1,352 | -34 | -2.5% | 26,600 |
| 2016/01/07 | 1,393 | 1,403.5 | 1,385 | 1,386 | -12.5 | -0.9% | 15,000 |
| 2016/01/06 | 1,410.5 | 1,415 | 1,398 | 1,398.5 | -15.5 | -1.1% | 19,400 |
| 2016/01/05 | 1,419 | 1,432 | 1,406.5 | 1,414 | -8 | -0.6% | 24,000 |
| 2016/01/04 | 1,449.5 | 1,449.5 | 1,421.5 | 1,422 | -40 | -2.7% | 26,200 |
| 2015/12/30 | 1,469 | 1,469 | 1,445.5 | 1,462 | +8 | +0.6% | 8,800 |
| 2015/12/29 | 1,447 | 1,455 | 1,425 | 1,454 | +22 | +1.5% | 11,400 |
| 2015/12/28 | 1,424 | 1,434 | 1,422.5 | 1,432 | +12 | +0.8% | 14,200 |
| 2015/12/25 | 1,435 | 1,435 | 1,415 | 1,420 | -15 | -1% | 22,600 |
| 2015/12/24 | 1,470 | 1,470 | 1,433.5 | 1,435 | -16 | -1.1% | 16,400 |
| 2015/12/22 | 1,440 | 1,456.5 | 1,440 | 1,451 | +8.5 | +0.6% | 9,400 |
| 2015/12/21 | 1,442.5 | 1,449 | 1,429.5 | 1,442.5 | -14.5 | -1% | 24,600 |
| 2015/12/18 | 1,468.5 | 1,470 | 1,455.5 | 1,457 | -13.5 | -0.9% | 33,000 |
| 2015/12/17 | 1,469 | 1,477 | 1,460 | 1,470.5 | +10.5 | +0.7% | 44,400 |
| 2015/12/16 | 1,440.5 | 1,460 | 1,440.5 | 1,460 | +20.5 | +1.4% | 25,000 |
| 2015/12/15 | 1,483.5 | 1,483.5 | 1,431.5 | 1,439.5 | -45.5 | -3.1% | 27,200 |
| 2015/12/14 | 1,474.5 | 1,488 | 1,465.5 | 1,485 | ±0 | ±0% | 25,400 |
| 2015/12/11 | 1,466 | 1,485 | 1,465.5 | 1,485 | +36 | +2.5% | 58,400 |
| 2015/12/10 | 1,446.5 | 1,455 | 1,437 | 1,449 | +10.5 | +0.7% | 39,200 |
| 2015/12/09 | 1,454.5 | 1,454.5 | 1,438.5 | 1,438.5 | -21 | -1.4% | 29,000 |
| 2015/12/08 | 1,460.5 | 1,469.5 | 1,446.5 | 1,459.5 | -1 | -0.1% | 25,000 |
| 2015/12/07 | 1,468 | 1,486 | 1,459.5 | 1,460.5 | +1 | +0.1% | 15,800 |
| 2015/12/04 | 1,457 | 1,474.5 | 1,457 | 1,459.5 | -35.5 | -2.4% | 26,800 |
| 2015/12/03 | 1,475.5 | 1,497.5 | 1,475 | 1,495 | +5 | +0.3% | 16,400 |
| 2015/12/02 | 1,495 | 1,495 | 1,469.5 | 1,490 | +7 | +0.5% | 26,400 |
| 2015/12/01 | 1,465 | 1,485 | 1,457 | 1,483 | -4.5 | -0.3% | 32,200 |
| 2015/11/30 | 1,475 | 1,491 | 1,475 | 1,487.5 | +2 | +0.1% | 13,600 |
| 2015/11/27 | 1,489 | 1,498.5 | 1,479 | 1,485.5 | +6.5 | +0.4% | 24,000 |
| 2015/11/26 | 1,475.5 | 1,488 | 1,469.5 | 1,479 | +7.5 | +0.5% | 17,800 |
| 2015/11/25 | 1,464.5 | 1,475 | 1,455 | 1,471.5 | +18 | +1.2% | 20,800 |
2151～
2200
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
