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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,450 | 1,462 | 1,449 | 1,453.5 | +10.5 | +0.7% | 29,000 |
| 2015/11/20 | 1,447.5 | 1,449 | 1,438 | 1,443 | -4.5 | -0.3% | 16,000 |
| 2015/11/19 | 1,457.5 | 1,457.5 | 1,444.5 | 1,447.5 | +3.5 | +0.2% | 19,000 |
| 2015/11/18 | 1,461 | 1,461 | 1,440 | 1,444 | -3.5 | -0.2% | 17,000 |
| 2015/11/17 | 1,461.5 | 1,461.5 | 1,436.5 | 1,447.5 | +11 | +0.8% | 17,600 |
| 2015/11/16 | 1,404 | 1,440 | 1,404 | 1,436.5 | -3.5 | -0.2% | 15,400 |
| 2015/11/13 | 1,434.5 | 1,448.5 | 1,429.5 | 1,440 | -10.5 | -0.7% | 17,200 |
| 2015/11/12 | 1,452.5 | 1,469.5 | 1,450 | 1,450.5 | -13.5 | -0.9% | 18,800 |
| 2015/11/11 | 1,432.5 | 1,473 | 1,432 | 1,464 | +15 | +1% | 21,800 |
| 2015/11/10 | 1,435 | 1,461.5 | 1,435 | 1,449 | -3 | -0.2% | 27,400 |
| 2015/11/09 | 1,431 | 1,467 | 1,399 | 1,452 | +50 | +3.6% | 55,000 |
| 2015/11/06 | 1,400 | 1,420.5 | 1,400 | 1,402 | -12.5 | -0.9% | 27,200 |
| 2015/11/05 | 1,410.5 | 1,429.5 | 1,410.5 | 1,414.5 | -4 | -0.3% | 24,600 |
| 2015/11/04 | 1,436.5 | 1,444.5 | 1,411 | 1,418.5 | -22.5 | -1.6% | 28,200 |
| 2015/11/02 | 1,496.5 | 1,496.5 | 1,436.5 | 1,441 | -50.5 | -3.4% | 56,200 |
| 2015/10/30 | 1,456 | 1,499.5 | 1,456 | 1,491.5 | +26.5 | +1.8% | 33,400 |
| 2015/10/29 | 1,464 | 1,485 | 1,459 | 1,465 | +1.5 | +0.1% | 30,000 |
| 2015/10/28 | 1,488 | 1,488 | 1,453 | 1,463.5 | -2.5 | -0.2% | 34,400 |
| 2015/10/27 | 1,448 | 1,499.5 | 1,426.5 | 1,466 | +93 | +6.8% | 102,000 |
| 2015/10/26 | 1,375 | 1,380 | 1,367.5 | 1,373 | +7.5 | +0.5% | 17,200 |
| 2015/10/23 | 1,377 | 1,382.5 | 1,364 | 1,365.5 | +11.5 | +0.8% | 21,800 |
| 2015/10/22 | 1,360 | 1,365 | 1,349.5 | 1,354 | -3.5 | -0.3% | 22,200 |
| 2015/10/21 | 1,355.5 | 1,364 | 1,355 | 1,357.5 | -13 | -0.9% | 29,800 |
| 2015/10/20 | 1,386.5 | 1,386.5 | 1,356.5 | 1,370.5 | +8.5 | +0.6% | 13,600 |
| 2015/10/19 | 1,387 | 1,387 | 1,350 | 1,362 | -23 | -1.7% | 15,000 |
| 2015/10/16 | 1,392.5 | 1,394 | 1,381 | 1,385 | -4 | -0.3% | 11,400 |
| 2015/10/15 | 1,375.5 | 1,389 | 1,370 | 1,389 | +15 | +1.1% | 6,000 |
| 2015/10/14 | 1,390.5 | 1,399 | 1,370.5 | 1,374 | -33 | -2.3% | 17,000 |
| 2015/10/13 | 1,388.5 | 1,408.5 | 1,385 | 1,407 | -3 | -0.2% | 15,000 |
| 2015/10/09 | 1,364 | 1,410 | 1,364 | 1,410 | +46 | +3.4% | 25,600 |
| 2015/10/08 | 1,376.5 | 1,376.5 | 1,353.5 | 1,364 | -12.5 | -0.9% | 10,600 |
| 2015/10/07 | 1,369 | 1,377.5 | 1,350 | 1,376.5 | -1.5 | -0.1% | 32,000 |
| 2015/10/06 | 1,394 | 1,395.5 | 1,369 | 1,378 | +1 | +0.1% | 34,400 |
| 2015/10/05 | 1,350 | 1,380 | 1,350 | 1,377 | +18 | +1.3% | 18,600 |
| 2015/10/02 | 1,349.5 | 1,377 | 1,343.5 | 1,359 | +11.5 | +0.9% | 26,600 |
| 2015/10/01 | 1,356 | 1,356 | 1,323.5 | 1,347.5 | +1 | +0.1% | 22,200 |
| 2015/09/30 | 1,350 | 1,377 | 1,341 | 1,346.5 | +8.5 | +0.6% | 21,400 |
| 2015/09/29 | 1,350 | 1,374.5 | 1,337 | 1,338 | -36.5 | -2.7% | 28,400 |
| 2015/09/28 | 1,380 | 1,398.5 | 1,367 | 1,374.5 | -33.5 | -2.4% | 31,600 |
| 2015/09/25 | 1,355.5 | 1,408 | 1,351 | 1,408 | +38.5 | +2.8% | 41,000 |
| 2015/09/24 | 1,350 | 1,379.5 | 1,341 | 1,369.5 | +2 | +0.1% | 66,800 |
| 2015/09/18 | 1,399 | 1,399 | 1,367.5 | 1,367.5 | -22.5 | -1.6% | 23,800 |
| 2015/09/17 | 1,385 | 1,398.5 | 1,384 | 1,390 | +8 | +0.6% | 24,600 |
| 2015/09/16 | 1,391.5 | 1,394 | 1,367.5 | 1,382 | +5.5 | +0.4% | 10,400 |
| 2015/09/15 | 1,401 | 1,418 | 1,376.5 | 1,376.5 | -34.5 | -2.4% | 26,000 |
| 2015/09/14 | 1,465 | 1,465 | 1,410 | 1,411 | -20 | -1.4% | 39,200 |
| 2015/09/11 | 1,431.5 | 1,442 | 1,406.5 | 1,431 | +24.5 | +1.7% | 59,600 |
| 2015/09/10 | 1,368.5 | 1,414 | 1,357.5 | 1,406.5 | +10 | +0.7% | 30,000 |
| 2015/09/09 | 1,352.5 | 1,396.5 | 1,346 | 1,396.5 | +70 | +5.3% | 41,200 |
| 2015/09/08 | 1,374.5 | 1,374.5 | 1,320 | 1,326.5 | -63.5 | -4.6% | 36,600 |
2201～
2250
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
