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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,525 | 1,525 | 1,496.5 | 1,515 | +10 | +0.7% | 14,000 |
| 2015/04/10 | 1,499 | 1,515 | 1,478 | 1,505 | +2.5 | +0.2% | 54,200 |
| 2015/04/09 | 1,517.5 | 1,525 | 1,500 | 1,502.5 | -5 | -0.3% | 17,000 |
| 2015/04/08 | 1,495 | 1,517.5 | 1,495 | 1,507.5 | +17.5 | +1.2% | 36,600 |
| 2015/04/07 | 1,480.5 | 1,500 | 1,474.5 | 1,490 | +11.5 | +0.8% | 23,800 |
| 2015/04/06 | 1,484.5 | 1,484.5 | 1,476 | 1,478.5 | -1 | -0.1% | 11,200 |
| 2015/04/03 | 1,484 | 1,484 | 1,470 | 1,479.5 | +13.5 | +0.9% | 22,000 |
| 2015/04/02 | 1,456 | 1,475.5 | 1,437.5 | 1,466 | +10 | +0.7% | 36,200 |
| 2015/04/01 | 1,480 | 1,480 | 1,445 | 1,456 | -28 | -1.9% | 26,400 |
| 2015/03/31 | 1,512.5 | 1,522.5 | 1,474.5 | 1,484 | +23.5 | +1.6% | 40,200 |
| 2015/03/30 | 1,482.5 | 1,488.5 | 1,445 | 1,460.5 | -23.5 | -1.6% | 46,600 |
| 2015/03/27 | 1,496.5 | 1,527.5 | 1,470 | 1,484 | -58.5 | -3.8% | 45,400 |
| 2015/03/26 | 1,545 | 1,545 | 1,527.5 | 1,542.5 | -2.5 | -0.2% | 35,000 |
| 2015/03/25 | 1,537.5 | 1,545 | 1,517.5 | 1,545 | +7.5 | +0.5% | 14,800 |
| 2015/03/24 | 1,550 | 1,562.5 | 1,537.5 | 1,537.5 | -7.5 | -0.5% | 16,200 |
| 2015/03/23 | 1,537.5 | 1,547.5 | 1,525 | 1,545 | +22.5 | +1.5% | 15,200 |
| 2015/03/20 | 1,502.5 | 1,527.5 | 1,502.5 | 1,522.5 | +10 | +0.7% | 18,400 |
| 2015/03/19 | 1,535 | 1,535 | 1,502.5 | 1,512.5 | -15 | -1% | 28,400 |
| 2015/03/18 | 1,500 | 1,527.5 | 1,500 | 1,527.5 | +7.5 | +0.5% | 20,000 |
| 2015/03/17 | 1,530 | 1,537.5 | 1,510 | 1,520 | -10 | -0.7% | 35,000 |
| 2015/03/16 | 1,537.5 | 1,562.5 | 1,517.5 | 1,530 | -7.5 | -0.5% | 24,800 |
| 2015/03/13 | 1,530 | 1,542.5 | 1,510 | 1,537.5 | +22.5 | +1.5% | 62,400 |
| 2015/03/12 | 1,485 | 1,552.5 | 1,479 | 1,515 | +36 | +2.4% | 56,200 |
| 2015/03/11 | 1,473 | 1,482 | 1,460 | 1,479 | +20.5 | +1.4% | 41,800 |
| 2015/03/10 | 1,470 | 1,474 | 1,446.5 | 1,458.5 | +9.5 | +0.7% | 21,000 |
| 2015/03/09 | 1,440 | 1,469.5 | 1,440 | 1,449 | -11 | -0.8% | 14,200 |
| 2015/03/06 | 1,457 | 1,464.5 | 1,439 | 1,460 | +15 | +1% | 16,400 |
| 2015/03/05 | 1,435 | 1,464 | 1,435 | 1,445 | -6 | -0.4% | 17,000 |
| 2015/03/04 | 1,458.5 | 1,458.5 | 1,438.5 | 1,451 | -8 | -0.5% | 18,200 |
| 2015/03/03 | 1,455 | 1,463 | 1,452 | 1,459 | +21 | +1.5% | 33,200 |
| 2015/03/02 | 1,428.5 | 1,459.5 | 1,428.5 | 1,438 | -0.5 | ±0% | 23,600 |
| 2015/02/27 | 1,450 | 1,450 | 1,426 | 1,438.5 | -13.5 | -0.9% | 32,800 |
| 2015/02/26 | 1,388.5 | 1,452 | 1,381.5 | 1,452 | +63.5 | +4.6% | 50,800 |
| 2015/02/25 | 1,392.5 | 1,399.5 | 1,386 | 1,388.5 | +7.5 | +0.5% | 14,200 |
| 2015/02/24 | 1,388.5 | 1,395 | 1,375 | 1,381 | -8 | -0.6% | 38,400 |
| 2015/02/23 | 1,400 | 1,400 | 1,388.5 | 1,389 | +1 | +0.1% | 25,000 |
| 2015/02/20 | 1,378 | 1,392 | 1,371.5 | 1,388 | +20 | +1.5% | 22,600 |
| 2015/02/19 | 1,373 | 1,391.5 | 1,363 | 1,368 | +4.5 | +0.3% | 45,600 |
| 2015/02/18 | 1,368 | 1,383 | 1,362 | 1,363.5 | +1.5 | +0.1% | 39,600 |
| 2015/02/17 | 1,348 | 1,368.5 | 1,339.5 | 1,362 | +9 | +0.7% | 31,600 |
| 2015/02/16 | 1,374 | 1,375 | 1,353 | 1,353 | -2 | -0.1% | 31,400 |
| 2015/02/13 | 1,375.5 | 1,375.5 | 1,354 | 1,355 | -20.5 | -1.5% | 29,800 |
| 2015/02/12 | 1,370 | 1,384.5 | 1,355 | 1,375.5 | +15.5 | +1.1% | 24,400 |
| 2015/02/10 | 1,354.5 | 1,372.5 | 1,350.5 | 1,360 | +5.5 | +0.4% | 22,400 |
| 2015/02/09 | 1,367.5 | 1,373.5 | 1,352 | 1,354.5 | ±0 | ±0% | 18,800 |
| 2015/02/06 | 1,362 | 1,378.5 | 1,354.5 | 1,354.5 | -14.5 | -1.1% | 25,800 |
| 2015/02/05 | 1,366 | 1,375 | 1,361.5 | 1,369 | -13.5 | -1% | 24,800 |
| 2015/02/04 | 1,380 | 1,389.5 | 1,367.5 | 1,382.5 | +3.5 | +0.3% | 30,200 |
| 2015/02/03 | 1,402.5 | 1,417.5 | 1,359.5 | 1,379 | +1.5 | +0.1% | 79,400 |
| 2015/02/02 | 1,356 | 1,389.5 | 1,334.5 | 1,377.5 | +76.5 | +5.9% | 81,200 |
2351～
2400
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
