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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,334.5 | 1,390 | 1,315 | 1,390 | +48.5 | +3.6% | 50,200 |
| 2015/09/04 | 1,330 | 1,359.5 | 1,321.5 | 1,341.5 | +17.5 | +1.3% | 48,200 |
| 2015/09/03 | 1,324 | 1,360 | 1,309.5 | 1,324 | +20.5 | +1.6% | 42,400 |
| 2015/09/02 | 1,296.5 | 1,356 | 1,296.5 | 1,303.5 | -42 | -3.1% | 32,400 |
| 2015/09/01 | 1,365 | 1,373.5 | 1,341.5 | 1,345.5 | -29 | -2.1% | 27,400 |
| 2015/08/31 | 1,370 | 1,384.5 | 1,368.5 | 1,374.5 | +2.5 | +0.2% | 13,000 |
| 2015/08/28 | 1,370.5 | 1,377 | 1,361.5 | 1,372 | +47 | +3.5% | 21,400 |
| 2015/08/27 | 1,365.5 | 1,378.5 | 1,325 | 1,325 | +4.5 | +0.3% | 29,800 |
| 2015/08/26 | 1,275.5 | 1,327.5 | 1,275 | 1,320.5 | +45.5 | +3.6% | 51,000 |
| 2015/08/25 | 1,250 | 1,335 | 1,201.5 | 1,275 | -75 | -5.6% | 73,800 |
| 2015/08/24 | 1,379 | 1,410 | 1,350 | 1,350 | -81.5 | -5.7% | 48,800 |
| 2015/08/21 | 1,415 | 1,448.5 | 1,415 | 1,431.5 | -32 | -2.2% | 45,000 |
| 2015/08/20 | 1,500 | 1,502.5 | 1,459.5 | 1,463.5 | -39 | -2.6% | 32,600 |
| 2015/08/19 | 1,530 | 1,540 | 1,500 | 1,502.5 | -47.5 | -3.1% | 34,400 |
| 2015/08/18 | 1,560 | 1,567.5 | 1,530 | 1,550 | -20 | -1.3% | 37,600 |
| 2015/08/17 | 1,577.5 | 1,600 | 1,565 | 1,570 | -25 | -1.6% | 22,600 |
| 2015/08/14 | 1,585 | 1,597.5 | 1,570 | 1,595 | ±0 | ±0% | 30,200 |
| 2015/08/13 | 1,595 | 1,600 | 1,580 | 1,595 | ±0 | ±0% | 56,400 |
| 2015/08/12 | 1,592.5 | 1,605 | 1,587.5 | 1,595 | +2.5 | +0.2% | 39,400 |
| 2015/08/11 | 1,550 | 1,605 | 1,545 | 1,592.5 | +50 | +3.2% | 70,600 |
| 2015/08/10 | 1,525 | 1,542.5 | 1,515 | 1,542.5 | +12.5 | +0.8% | 31,200 |
| 2015/08/07 | 1,512.5 | 1,532.5 | 1,507.5 | 1,530 | +10 | +0.7% | 17,800 |
| 2015/08/06 | 1,510 | 1,525 | 1,497.5 | 1,520 | +7.5 | +0.5% | 28,000 |
| 2015/08/05 | 1,500 | 1,525 | 1,500 | 1,512.5 | +5 | +0.3% | 14,800 |
| 2015/08/04 | 1,515 | 1,525 | 1,500 | 1,507.5 | -15 | -1% | 28,600 |
| 2015/08/03 | 1,507.5 | 1,547.5 | 1,480 | 1,522.5 | +77 | +5.3% | 81,400 |
| 2015/07/31 | 1,429 | 1,454 | 1,421 | 1,445.5 | +16.5 | +1.2% | 23,000 |
| 2015/07/30 | 1,422.5 | 1,447.5 | 1,409.5 | 1,429 | -0.5 | ±0% | 24,200 |
| 2015/07/29 | 1,442 | 1,458.5 | 1,409 | 1,429.5 | -8 | -0.6% | 17,600 |
| 2015/07/28 | 1,429 | 1,446.5 | 1,412 | 1,437.5 | -16.5 | -1.1% | 26,200 |
| 2015/07/27 | 1,485 | 1,485.5 | 1,454 | 1,454 | -34.5 | -2.3% | 20,400 |
| 2015/07/24 | 1,505 | 1,505 | 1,482.5 | 1,488.5 | -19 | -1.3% | 15,400 |
| 2015/07/23 | 1,505 | 1,507.5 | 1,482.5 | 1,507.5 | +20.5 | +1.4% | 32,800 |
| 2015/07/22 | 1,497.5 | 1,507.5 | 1,480.5 | 1,487 | -13 | -0.9% | 17,800 |
| 2015/07/21 | 1,505 | 1,512.5 | 1,498.5 | 1,500 | +7 | +0.5% | 20,000 |
| 2015/07/17 | 1,500 | 1,500 | 1,484.5 | 1,493 | +0.5 | ±0% | 16,800 |
| 2015/07/16 | 1,465 | 1,492.5 | 1,465 | 1,492.5 | +27.5 | +1.9% | 36,600 |
| 2015/07/15 | 1,474 | 1,474 | 1,450.5 | 1,465 | +6.5 | +0.4% | 28,600 |
| 2015/07/14 | 1,425 | 1,461.5 | 1,425 | 1,458.5 | +53.5 | +3.8% | 48,200 |
| 2015/07/13 | 1,370.5 | 1,414 | 1,370.5 | 1,405 | +43.5 | +3.2% | 25,000 |
| 2015/07/10 | 1,375 | 1,400 | 1,356 | 1,361.5 | -7 | -0.5% | 36,400 |
| 2015/07/09 | 1,364 | 1,372.5 | 1,300 | 1,368.5 | -20.5 | -1.5% | 60,400 |
| 2015/07/08 | 1,435.5 | 1,437.5 | 1,389 | 1,389 | -46 | -3.2% | 43,000 |
| 2015/07/07 | 1,446.5 | 1,455 | 1,430 | 1,435 | -10.5 | -0.7% | 27,200 |
| 2015/07/06 | 1,464.5 | 1,470 | 1,442 | 1,445.5 | -31.5 | -2.1% | 35,200 |
| 2015/07/03 | 1,488.5 | 1,488.5 | 1,468 | 1,477 | -11.5 | -0.8% | 23,000 |
| 2015/07/02 | 1,502.5 | 1,502.5 | 1,485.5 | 1,488.5 | -0.5 | ±0% | 30,600 |
| 2015/07/01 | 1,489.5 | 1,489.5 | 1,459 | 1,489 | +18.5 | +1.3% | 23,800 |
| 2015/06/30 | 1,450 | 1,472 | 1,450 | 1,470.5 | +10 | +0.7% | 19,600 |
| 2015/06/29 | 1,450.5 | 1,473.5 | 1,450.5 | 1,460.5 | -35.5 | -2.4% | 25,800 |
2251～
2300
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
