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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,868 | 1,874 | 1,858 | 1,858 | -18 | -1% | 82,600 |
| 2024/01/29 | 1,862 | 1,878 | 1,861 | 1,876 | +21 | +1.1% | 78,100 |
| 2024/01/26 | 1,874 | 1,881 | 1,855 | 1,855 | -24 | -1.3% | 51,100 |
| 2024/01/25 | 1,871 | 1,887 | 1,870 | 1,879 | +6 | +0.3% | 70,800 |
| 2024/01/24 | 1,861 | 1,877 | 1,855 | 1,873 | +8 | +0.4% | 69,700 |
| 2024/01/23 | 1,877 | 1,883 | 1,862 | 1,865 | -18 | -1% | 97,900 |
| 2024/01/22 | 1,878 | 1,895 | 1,876 | 1,883 | +19 | +1% | 88,300 |
| 2024/01/19 | 1,870 | 1,870 | 1,860 | 1,864 | +7 | +0.4% | 68,000 |
| 2024/01/18 | 1,840 | 1,860 | 1,834 | 1,857 | +25 | +1.4% | 97,100 |
| 2024/01/17 | 1,854 | 1,870 | 1,832 | 1,832 | -23 | -1.2% | 84,000 |
| 2024/01/16 | 1,850 | 1,859 | 1,839 | 1,855 | +10 | +0.5% | 90,100 |
| 2024/01/15 | 1,814 | 1,855 | 1,814 | 1,845 | +31 | +1.7% | 86,400 |
| 2024/01/12 | 1,826 | 1,827 | 1,800 | 1,814 | -3 | -0.2% | 90,200 |
| 2024/01/11 | 1,827 | 1,837 | 1,809 | 1,817 | +7 | +0.4% | 85,500 |
| 2024/01/10 | 1,803 | 1,821 | 1,801 | 1,810 | +3 | +0.2% | 86,500 |
| 2024/01/09 | 1,791 | 1,816 | 1,784 | 1,807 | +29 | +1.6% | 152,500 |
| 2024/01/05 | 1,779 | 1,786 | 1,770 | 1,778 | +6 | +0.3% | 99,700 |
| 2024/01/04 | 1,745 | 1,772 | 1,729 | 1,772 | +19 | +1.1% | 91,000 |
| 2023/12/29 | 1,743 | 1,755 | 1,743 | 1,753 | +10 | +0.6% | 71,400 |
| 2023/12/28 | 1,726 | 1,743 | 1,722 | 1,743 | +17 | +1% | 66,000 |
| 2023/12/27 | 1,713 | 1,727 | 1,712 | 1,726 | +21 | +1.2% | 76,300 |
| 2023/12/26 | 1,701 | 1,710 | 1,695 | 1,705 | +7 | +0.4% | 76,100 |
| 2023/12/25 | 1,718 | 1,722 | 1,696 | 1,698 | -20 | -1.2% | 67,200 |
| 2023/12/22 | 1,708 | 1,718 | 1,700 | 1,718 | +13 | +0.8% | 78,600 |
| 2023/12/21 | 1,692 | 1,709 | 1,688 | 1,705 | -5 | -0.3% | 77,900 |
| 2023/12/20 | 1,716 | 1,732 | 1,706 | 1,710 | +3 | +0.2% | 111,400 |
| 2023/12/19 | 1,702 | 1,714 | 1,692 | 1,707 | +7 | +0.4% | 77,700 |
| 2023/12/18 | 1,710 | 1,711 | 1,688 | 1,700 | -19 | -1.1% | 65,700 |
| 2023/12/15 | 1,703 | 1,722 | 1,701 | 1,719 | +14 | +0.8% | 129,600 |
| 2023/12/14 | 1,727 | 1,728 | 1,702 | 1,705 | -24 | -1.4% | 79,800 |
| 2023/12/13 | 1,710 | 1,739 | 1,710 | 1,729 | +13 | +0.8% | 133,700 |
| 2023/12/12 | 1,710 | 1,724 | 1,703 | 1,716 | +18 | +1.1% | 154,900 |
| 2023/12/11 | 1,699 | 1,704 | 1,692 | 1,698 | +26 | +1.6% | 75,600 |
| 2023/12/08 | 1,700 | 1,703 | 1,668 | 1,672 | -40 | -2.3% | 191,100 |
| 2023/12/07 | 1,723 | 1,728 | 1,708 | 1,712 | -24 | -1.4% | 65,400 |
| 2023/12/06 | 1,713 | 1,740 | 1,712 | 1,736 | +23 | +1.3% | 78,500 |
| 2023/12/05 | 1,738 | 1,741 | 1,713 | 1,713 | -25 | -1.4% | 75,900 |
| 2023/12/04 | 1,745 | 1,752 | 1,736 | 1,738 | -12 | -0.7% | 96,400 |
| 2023/12/01 | 1,758 | 1,765 | 1,742 | 1,750 | -17 | -1% | 125,600 |
| 2023/11/30 | 1,768 | 1,772 | 1,744 | 1,767 | -2 | -0.1% | 90,200 |
| 2023/11/29 | 1,746 | 1,775 | 1,742 | 1,769 | +29 | +1.7% | 162,500 |
| 2023/11/28 | 1,700 | 1,742 | 1,700 | 1,740 | +39 | +2.3% | 142,100 |
| 2023/11/27 | 1,707 | 1,711 | 1,694 | 1,701 | -4 | -0.2% | 87,400 |
| 2023/11/24 | 1,700 | 1,714 | 1,699 | 1,705 | +14 | +0.8% | 94,600 |
| 2023/11/22 | 1,687 | 1,699 | 1,685 | 1,691 | +1 | +0.1% | 74,400 |
| 2023/11/21 | 1,671 | 1,693 | 1,667 | 1,690 | +21 | +1.3% | 90,700 |
| 2023/11/20 | 1,693 | 1,698 | 1,667 | 1,669 | -18 | -1.1% | 108,200 |
| 2023/11/17 | 1,676 | 1,687 | 1,673 | 1,687 | +11 | +0.7% | 81,100 |
| 2023/11/16 | 1,710 | 1,710 | 1,672 | 1,676 | -35 | -2% | 105,200 |
| 2023/11/15 | 1,724 | 1,733 | 1,705 | 1,711 | -1 | -0.1% | 88,100 |
201～
250
件表示中 / 5503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 | 447,000円 | +4.4% | -0.2% | 5.82% | 17.17倍 | 1.29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 | 169,400円 | +13.2% | -56.4% | 2.42% | 10.45倍 | 0.97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 | 451,000円 | +3.0% | +14.4% | 4.21% | 7.91倍 | 0.91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 | 393,500円 | +4.0% | +3.6% | 3.10% | 9.70倍 | 1.09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
