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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,466 | 1,502.5 | 1,461 | 1,496 | +19 | +1.3% | 33,400 |
| 2015/06/25 | 1,487.5 | 1,507.5 | 1,474 | 1,477 | -10 | -0.7% | 31,200 |
| 2015/06/24 | 1,485.5 | 1,510 | 1,480 | 1,487 | -3 | -0.2% | 40,000 |
| 2015/06/23 | 1,497.5 | 1,497.5 | 1,480 | 1,490 | +10.5 | +0.7% | 21,600 |
| 2015/06/22 | 1,474 | 1,495 | 1,474 | 1,479.5 | -7.5 | -0.5% | 32,600 |
| 2015/06/19 | 1,474 | 1,497.5 | 1,473.5 | 1,487 | +13 | +0.9% | 24,000 |
| 2015/06/18 | 1,485 | 1,485 | 1,472 | 1,474 | -12.5 | -0.8% | 24,800 |
| 2015/06/17 | 1,492 | 1,505 | 1,486.5 | 1,486.5 | -5.5 | -0.4% | 11,800 |
| 2015/06/16 | 1,500 | 1,502.5 | 1,484 | 1,492 | -8 | -0.5% | 20,000 |
| 2015/06/15 | 1,495.5 | 1,512.5 | 1,495.5 | 1,500 | +1.5 | +0.1% | 9,600 |
| 2015/06/12 | 1,497 | 1,505 | 1,488 | 1,498.5 | +14.5 | +1% | 41,800 |
| 2015/06/11 | 1,500 | 1,510 | 1,484 | 1,484 | -26 | -1.7% | 50,800 |
| 2015/06/10 | 1,512.5 | 1,527.5 | 1,510 | 1,510 | -2.5 | -0.2% | 22,000 |
| 2015/06/09 | 1,547.5 | 1,547.5 | 1,512.5 | 1,512.5 | -32.5 | -2.1% | 21,200 |
| 2015/06/08 | 1,545 | 1,545 | 1,535 | 1,545 | +10 | +0.7% | 14,800 |
| 2015/06/05 | 1,537.5 | 1,540 | 1,532.5 | 1,535 | -2.5 | -0.2% | 18,400 |
| 2015/06/04 | 1,540 | 1,540 | 1,527.5 | 1,537.5 | -5 | -0.3% | 17,600 |
| 2015/06/03 | 1,545 | 1,545 | 1,532.5 | 1,542.5 | +2.5 | +0.2% | 16,200 |
| 2015/06/02 | 1,535 | 1,547.5 | 1,530 | 1,540 | +10 | +0.7% | 15,000 |
| 2015/06/01 | 1,527.5 | 1,540 | 1,527.5 | 1,530 | +2.5 | +0.2% | 19,000 |
| 2015/05/29 | 1,527.5 | 1,540 | 1,515 | 1,527.5 | -10 | -0.7% | 37,600 |
| 2015/05/28 | 1,557.5 | 1,557.5 | 1,530 | 1,537.5 | -5 | -0.3% | 29,200 |
| 2015/05/27 | 1,550 | 1,565 | 1,540 | 1,542.5 | -22.5 | -1.4% | 25,000 |
| 2015/05/26 | 1,575 | 1,577.5 | 1,565 | 1,565 | +2.5 | +0.2% | 11,800 |
| 2015/05/25 | 1,575 | 1,577.5 | 1,552.5 | 1,562.5 | -12.5 | -0.8% | 21,200 |
| 2015/05/22 | 1,530 | 1,577.5 | 1,527.5 | 1,575 | +45 | +2.9% | 59,000 |
| 2015/05/21 | 1,542.5 | 1,547.5 | 1,525 | 1,530 | -12.5 | -0.8% | 18,200 |
| 2015/05/20 | 1,540 | 1,547.5 | 1,535 | 1,542.5 | +2.5 | +0.2% | 28,800 |
| 2015/05/19 | 1,537.5 | 1,540 | 1,532.5 | 1,540 | +10 | +0.7% | 22,400 |
| 2015/05/18 | 1,525 | 1,532.5 | 1,512.5 | 1,530 | +5 | +0.3% | 20,200 |
| 2015/05/15 | 1,527.5 | 1,540 | 1,522.5 | 1,525 | +2.5 | +0.2% | 22,800 |
| 2015/05/14 | 1,542.5 | 1,562.5 | 1,517.5 | 1,522.5 | -10 | -0.7% | 44,200 |
| 2015/05/13 | 1,535 | 1,537.5 | 1,515 | 1,532.5 | -10 | -0.6% | 24,200 |
| 2015/05/12 | 1,527.5 | 1,547.5 | 1,517.5 | 1,542.5 | +5 | +0.3% | 16,400 |
| 2015/05/11 | 1,552.5 | 1,552.5 | 1,532.5 | 1,537.5 | ±0 | ±0% | 18,400 |
| 2015/05/08 | 1,527.5 | 1,537.5 | 1,500 | 1,537.5 | +22.5 | +1.5% | 30,200 |
| 2015/05/07 | 1,512.5 | 1,522.5 | 1,492 | 1,515 | +10 | +0.7% | 36,800 |
| 2015/05/01 | 1,522.5 | 1,525 | 1,487 | 1,505 | -17.5 | -1.1% | 43,600 |
| 2015/04/30 | 1,525 | 1,535 | 1,507.5 | 1,522.5 | -12.5 | -0.8% | 51,200 |
| 2015/04/28 | 1,590 | 1,620 | 1,517.5 | 1,535 | -30 | -1.9% | 136,000 |
| 2015/04/27 | 1,577.5 | 1,577.5 | 1,557.5 | 1,565 | -12.5 | -0.8% | 39,600 |
| 2015/04/24 | 1,560 | 1,585 | 1,560 | 1,577.5 | +7.5 | +0.5% | 34,800 |
| 2015/04/23 | 1,575 | 1,575 | 1,562.5 | 1,570 | -2.5 | -0.2% | 20,200 |
| 2015/04/22 | 1,580 | 1,580 | 1,555 | 1,572.5 | +20 | +1.3% | 34,000 |
| 2015/04/21 | 1,630 | 1,640 | 1,547.5 | 1,552.5 | -57.5 | -3.6% | 146,200 |
| 2015/04/20 | 1,555 | 1,617.5 | 1,555 | 1,610 | +97.5 | +6.4% | 209,200 |
| 2015/04/17 | 1,512.5 | 1,517.5 | 1,500 | 1,512.5 | -5 | -0.3% | 24,800 |
| 2015/04/16 | 1,500 | 1,517.5 | 1,500 | 1,517.5 | +7.5 | +0.5% | 27,000 |
| 2015/04/15 | 1,510 | 1,510 | 1,500 | 1,510 | -2.5 | -0.2% | 19,600 |
| 2015/04/14 | 1,520 | 1,522.5 | 1,502.5 | 1,512.5 | -2.5 | -0.2% | 21,800 |
2301～
2350
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
