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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,249.5 | 1,249.5 | 1,234 | 1,245 | -5.5 | -0.4% | 26,400 |
| 2014/11/12 | 1,250 | 1,265 | 1,241.5 | 1,250.5 | -4 | -0.3% | 74,200 |
| 2014/11/11 | 1,247 | 1,254.5 | 1,236 | 1,254.5 | +25 | +2% | 45,800 |
| 2014/11/10 | 1,250 | 1,250 | 1,210 | 1,229.5 | -16.5 | -1.3% | 61,200 |
| 2014/11/07 | 1,249.5 | 1,257.5 | 1,228 | 1,246 | +13 | +1.1% | 81,000 |
| 2014/11/06 | 1,250 | 1,252 | 1,230 | 1,233 | -17 | -1.4% | 66,000 |
| 2014/11/05 | 1,255 | 1,265 | 1,201.5 | 1,250 | -8 | -0.6% | 89,000 |
| 2014/11/04 | 1,234.5 | 1,269 | 1,217.5 | 1,258 | +59 | +4.9% | 109,800 |
| 2014/10/31 | 1,150 | 1,199 | 1,125 | 1,199 | +62.5 | +5.5% | 110,200 |
| 2014/10/30 | 1,164.5 | 1,165 | 1,112 | 1,136.5 | -17.5 | -1.5% | 70,200 |
| 2014/10/29 | 1,137.5 | 1,162 | 1,110 | 1,154 | +16.5 | +1.5% | 70,800 |
| 2014/10/28 | 1,145 | 1,150 | 1,111.5 | 1,137.5 | -2 | -0.2% | 40,000 |
| 2014/10/27 | 1,123.5 | 1,140 | 1,105 | 1,139.5 | +41 | +3.7% | 89,400 |
| 2014/10/24 | 1,079 | 1,114.5 | 1,079 | 1,098.5 | +9.5 | +0.9% | 74,800 |
| 2014/10/23 | 1,057 | 1,089.5 | 1,057 | 1,089 | -1 | -0.1% | 82,200 |
| 2014/10/22 | 1,072.5 | 1,100 | 1,055.5 | 1,090 | +101 | +10.2% | 310,400 |
| 2014/10/21 | 980.5 | 1,012 | 980.5 | 989 | +12 | +1.2% | 59,200 |
| 2014/10/20 | 975 | 990 | 957.5 | 977 | +33.5 | +3.6% | 33,400 |
| 2014/10/17 | 962 | 962 | 922 | 943.5 | -8.5 | -0.9% | 45,000 |
| 2014/10/16 | 975 | 975 | 951.5 | 952 | -33 | -3.4% | 35,200 |
| 2014/10/15 | 965 | 1,000 | 965 | 985 | +18 | +1.9% | 25,400 |
| 2014/10/14 | 975 | 994.5 | 963.5 | 967 | -20.5 | -2.1% | 51,600 |
| 2014/10/10 | 1,000 | 1,004 | 984 | 987.5 | -40.5 | -3.9% | 37,800 |
| 2014/10/09 | 1,040 | 1,042.5 | 1,028 | 1,028 | -10.5 | -1% | 35,400 |
| 2014/10/08 | 1,040 | 1,049.5 | 1,026 | 1,038.5 | -15 | -1.4% | 33,400 |
| 2014/10/07 | 1,065 | 1,067 | 1,043.5 | 1,053.5 | -4.5 | -0.4% | 19,800 |
| 2014/10/06 | 1,040 | 1,060.5 | 1,034.5 | 1,058 | +35.5 | +3.5% | 25,600 |
| 2014/10/03 | 1,030.5 | 1,040.5 | 1,015.5 | 1,022.5 | -17.5 | -1.7% | 41,000 |
| 2014/10/02 | 1,039 | 1,060.5 | 1,038.5 | 1,040 | -26 | -2.4% | 50,600 |
| 2014/10/01 | 1,048.5 | 1,079.5 | 1,048.5 | 1,066 | +17.5 | +1.7% | 48,600 |
| 2014/09/30 | 1,050 | 1,054 | 1,041 | 1,048.5 | +1.5 | +0.1% | 33,200 |
| 2014/09/29 | 1,042 | 1,056 | 1,035.5 | 1,047 | +14.5 | +1.4% | 31,600 |
| 2014/09/26 | 1,027.5 | 1,043 | 1,001 | 1,032.5 | -6 | -0.6% | 49,000 |
| 2014/09/25 | 1,025 | 1,040 | 1,025 | 1,038.5 | +15 | +1.5% | 50,200 |
| 2014/09/24 | 1,014.5 | 1,034.5 | 1,010.5 | 1,023.5 | +8.5 | +0.8% | 46,000 |
| 2014/09/22 | 1,012.5 | 1,018.5 | 1,011 | 1,015 | -4 | -0.4% | 30,400 |
| 2014/09/19 | 991.5 | 1,019 | 985 | 1,019 | +27.5 | +2.8% | 47,400 |
| 2014/09/18 | 989.5 | 992 | 986 | 991.5 | +5 | +0.5% | 32,400 |
| 2014/09/17 | 986 | 990 | 982.5 | 986.5 | -1.5 | -0.2% | 13,400 |
| 2014/09/16 | 987 | 989.5 | 983.5 | 988 | +0.5 | +0.1% | 15,600 |
| 2014/09/12 | 990 | 992.5 | 987 | 987.5 | -3 | -0.3% | 33,400 |
| 2014/09/11 | 988.5 | 992 | 984 | 990.5 | +2 | +0.2% | 9,200 |
| 2014/09/10 | 980 | 988.5 | 980 | 988.5 | ±0 | ±0% | 13,600 |
| 2014/09/09 | 992.5 | 992.5 | 986.5 | 988.5 | -2.5 | -0.3% | 12,800 |
| 2014/09/08 | 975.5 | 993 | 975.5 | 991 | +15.5 | +1.6% | 31,600 |
| 2014/09/05 | 975 | 980 | 970 | 975.5 | +1 | +0.1% | 29,000 |
| 2014/09/04 | 975 | 979 | 970 | 974.5 | +6 | +0.6% | 29,800 |
| 2014/09/03 | 967.5 | 972 | 964 | 968.5 | +1.5 | +0.2% | 23,600 |
| 2014/09/02 | 968.5 | 968.5 | 960 | 967 | +5 | +0.5% | 12,600 |
| 2014/09/01 | 950.5 | 980 | 950.5 | 962 | +5.5 | +0.6% | 15,000 |
2451～
2500
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
