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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,313 | 1,314.5 | 1,298.5 | 1,301 | +13 | +1% | 35,200 |
| 2015/01/29 | 1,292.5 | 1,309 | 1,286.5 | 1,288 | -9.5 | -0.7% | 30,200 |
| 2015/01/28 | 1,285 | 1,300 | 1,282.5 | 1,297.5 | -11 | -0.8% | 42,000 |
| 2015/01/27 | 1,310 | 1,316 | 1,305 | 1,308.5 | +3.5 | +0.3% | 40,600 |
| 2015/01/26 | 1,306.5 | 1,312 | 1,294 | 1,305 | -1.5 | -0.1% | 31,400 |
| 2015/01/23 | 1,308.5 | 1,322.5 | 1,305 | 1,306.5 | -13 | -1% | 43,800 |
| 2015/01/22 | 1,306 | 1,321.5 | 1,290.5 | 1,319.5 | +7 | +0.5% | 43,200 |
| 2015/01/21 | 1,325 | 1,331.5 | 1,311 | 1,312.5 | -25.5 | -1.9% | 60,400 |
| 2015/01/20 | 1,334.5 | 1,359 | 1,320 | 1,338 | -2 | -0.1% | 68,000 |
| 2015/01/19 | 1,334 | 1,343.5 | 1,320 | 1,340 | +31 | +2.4% | 42,200 |
| 2015/01/16 | 1,321.5 | 1,342.5 | 1,300 | 1,309 | -26 | -1.9% | 102,200 |
| 2015/01/15 | 1,335.5 | 1,377.5 | 1,331.5 | 1,335 | -17.5 | -1.3% | 48,000 |
| 2015/01/14 | 1,356.5 | 1,375 | 1,350 | 1,352.5 | -26.5 | -1.9% | 29,200 |
| 2015/01/13 | 1,379.5 | 1,415 | 1,357.5 | 1,379 | -33 | -2.3% | 54,400 |
| 2015/01/09 | 1,415.5 | 1,423 | 1,377.5 | 1,412 | -3.5 | -0.2% | 53,400 |
| 2015/01/08 | 1,408.5 | 1,438.5 | 1,408.5 | 1,415.5 | +4 | +0.3% | 27,400 |
| 2015/01/07 | 1,378 | 1,424 | 1,378 | 1,411.5 | +31 | +2.2% | 41,400 |
| 2015/01/06 | 1,404 | 1,411 | 1,377.5 | 1,380.5 | -37.5 | -2.6% | 43,400 |
| 2015/01/05 | 1,425.5 | 1,438.5 | 1,412.5 | 1,418 | -28.5 | -2% | 54,400 |
| 2014/12/30 | 1,461 | 1,461 | 1,445 | 1,446.5 | -2.5 | -0.2% | 22,600 |
| 2014/12/29 | 1,466 | 1,473.5 | 1,401 | 1,449 | -17 | -1.2% | 45,200 |
| 2014/12/26 | 1,475 | 1,489.5 | 1,456.5 | 1,466 | +2.5 | +0.2% | 27,600 |
| 2014/12/25 | 1,439 | 1,473.5 | 1,439 | 1,463.5 | +5.5 | +0.4% | 72,800 |
| 2014/12/24 | 1,423.5 | 1,465 | 1,423.5 | 1,458 | +9.5 | +0.7% | 107,600 |
| 2014/12/22 | 1,400 | 1,455 | 1,399.5 | 1,448.5 | +64.5 | +4.7% | 80,200 |
| 2014/12/19 | 1,370 | 1,390 | 1,369 | 1,384 | +41.5 | +3.1% | 77,800 |
| 2014/12/18 | 1,300 | 1,347.5 | 1,300 | 1,342.5 | +40 | +3.1% | 78,000 |
| 2014/12/17 | 1,287 | 1,316 | 1,283 | 1,302.5 | ±0 | ±0% | 61,200 |
| 2014/12/16 | 1,329 | 1,329 | 1,278 | 1,302.5 | -7 | -0.5% | 80,000 |
| 2014/12/15 | 1,290 | 1,319.5 | 1,281.5 | 1,309.5 | -5.5 | -0.4% | 55,400 |
| 2014/12/12 | 1,300 | 1,320 | 1,296.5 | 1,315 | +42.5 | +3.3% | 98,000 |
| 2014/12/11 | 1,250 | 1,273 | 1,245 | 1,272.5 | +22.5 | +1.8% | 76,600 |
| 2014/12/10 | 1,249.5 | 1,250 | 1,237.5 | 1,250 | -2.5 | -0.2% | 41,600 |
| 2014/12/09 | 1,275.5 | 1,280 | 1,240 | 1,252.5 | -20 | -1.6% | 43,800 |
| 2014/12/08 | 1,275.5 | 1,287.5 | 1,269 | 1,272.5 | -17 | -1.3% | 49,200 |
| 2014/12/05 | 1,275 | 1,289.5 | 1,265 | 1,289.5 | +12 | +0.9% | 31,000 |
| 2014/12/04 | 1,270 | 1,289 | 1,270 | 1,277.5 | +4 | +0.3% | 30,600 |
| 2014/12/03 | 1,265 | 1,304.5 | 1,260 | 1,273.5 | +10 | +0.8% | 81,200 |
| 2014/12/02 | 1,263 | 1,269 | 1,220 | 1,263.5 | +4.5 | +0.4% | 51,000 |
| 2014/12/01 | 1,262 | 1,275 | 1,257.5 | 1,259 | -17.5 | -1.4% | 50,200 |
| 2014/11/28 | 1,257.5 | 1,285 | 1,254 | 1,276.5 | +11 | +0.9% | 43,800 |
| 2014/11/27 | 1,257.5 | 1,295 | 1,257.5 | 1,265.5 | -8 | -0.6% | 66,600 |
| 2014/11/26 | 1,292.5 | 1,310 | 1,252.5 | 1,273.5 | -8.5 | -0.7% | 97,600 |
| 2014/11/25 | 1,310 | 1,341.5 | 1,280 | 1,282 | -22.5 | -1.7% | 294,200 |
| 2014/11/21 | 1,280 | 1,316 | 1,225 | 1,304.5 | +30 | +2.4% | 89,000 |
| 2014/11/20 | 1,280 | 1,299 | 1,273 | 1,274.5 | +3 | +0.2% | 37,400 |
| 2014/11/19 | 1,294 | 1,299 | 1,270.5 | 1,271.5 | -16 | -1.2% | 51,200 |
| 2014/11/18 | 1,240 | 1,295 | 1,240 | 1,287.5 | +47.5 | +3.8% | 114,000 |
| 2014/11/17 | 1,250 | 1,250.5 | 1,230.5 | 1,240 | -16 | -1.3% | 35,600 |
| 2014/11/14 | 1,260 | 1,265 | 1,247.5 | 1,256 | +11 | +0.9% | 45,000 |
2401～
2450
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
