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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 958 | 960 | 951 | 956.5 | -3 | -0.3% | 18,600 |
| 2014/08/28 | 960.5 | 963 | 950.5 | 959.5 | -1 | -0.1% | 11,200 |
| 2014/08/27 | 951.5 | 966 | 951.5 | 960.5 | +1.5 | +0.2% | 8,000 |
| 2014/08/26 | 967.5 | 967.5 | 952 | 959 | -8.5 | -0.9% | 14,200 |
| 2014/08/25 | 950 | 969 | 949.5 | 967.5 | +23.5 | +2.5% | 32,200 |
| 2014/08/22 | 941 | 947.5 | 941 | 944 | +3 | +0.3% | 17,200 |
| 2014/08/21 | 927.5 | 945 | 922.5 | 941 | -1 | -0.1% | 21,400 |
| 2014/08/20 | 940.5 | 948.5 | 930.5 | 942 | +1.5 | +0.2% | 24,000 |
| 2014/08/19 | 940 | 941.5 | 929.5 | 940.5 | +3 | +0.3% | 11,000 |
| 2014/08/18 | 935.5 | 941 | 935.5 | 937.5 | +2.5 | +0.3% | 6,400 |
| 2014/08/15 | 935 | 935 | 932 | 935 | +5 | +0.5% | 4,800 |
| 2014/08/14 | 920 | 932.5 | 920 | 930 | +10 | +1.1% | 9,600 |
| 2014/08/13 | 921.5 | 928.5 | 915 | 920 | -1.5 | -0.2% | 15,400 |
| 2014/08/12 | 918.5 | 926 | 918.5 | 921.5 | +3 | +0.3% | 14,200 |
| 2014/08/11 | 920.5 | 920.5 | 906.5 | 918.5 | +15.5 | +1.7% | 13,800 |
| 2014/08/08 | 899.5 | 917.5 | 897.5 | 903 | +3.5 | +0.4% | 22,000 |
| 2014/08/07 | 896 | 902.5 | 891.5 | 899.5 | -6 | -0.7% | 19,000 |
| 2014/08/06 | 920.5 | 925 | 895 | 905.5 | -15 | -1.6% | 26,000 |
| 2014/08/05 | 926.5 | 938.5 | 920.5 | 920.5 | -6 | -0.6% | 25,600 |
| 2014/08/04 | 932 | 934 | 926 | 926.5 | -5.5 | -0.6% | 16,600 |
| 2014/08/01 | 919 | 939.5 | 919 | 932 | -27 | -2.8% | 23,800 |
| 2014/07/31 | 967.5 | 967.5 | 956.5 | 959 | -5 | -0.5% | 11,000 |
| 2014/07/30 | 958.5 | 965.5 | 957.5 | 964 | +2 | +0.2% | 16,600 |
| 2014/07/29 | 957.5 | 967 | 957.5 | 962 | -1 | -0.1% | 10,400 |
| 2014/07/28 | 973 | 973 | 961.5 | 963 | +2 | +0.2% | 17,400 |
| 2014/07/25 | 962.5 | 971.5 | 957.5 | 961 | -3.5 | -0.4% | 9,400 |
| 2014/07/24 | 970 | 973 | 962.5 | 964.5 | -10 | -1% | 13,400 |
| 2014/07/23 | 974.5 | 976.5 | 967.5 | 974.5 | +0.5 | +0.1% | 8,200 |
| 2014/07/22 | 975 | 975 | 969 | 974 | +1.5 | +0.2% | 10,400 |
| 2014/07/18 | 965 | 973.5 | 953.5 | 972.5 | +1 | +0.1% | 19,000 |
| 2014/07/17 | 972.5 | 974.5 | 965 | 971.5 | ±0 | ±0% | 28,800 |
| 2014/07/16 | 963.5 | 972 | 961 | 971.5 | +2.5 | +0.3% | 13,200 |
| 2014/07/15 | 967.5 | 973 | 967.5 | 969 | +2 | +0.2% | 6,800 |
| 2014/07/14 | 972.5 | 972.5 | 964 | 967 | +9.5 | +1% | 13,000 |
| 2014/07/11 | 956 | 960 | 953 | 957.5 | +1.5 | +0.2% | 11,800 |
| 2014/07/10 | 959.5 | 964 | 956 | 956 | -3 | -0.3% | 12,000 |
| 2014/07/09 | 960.5 | 975 | 958.5 | 959 | -17 | -1.7% | 23,400 |
| 2014/07/08 | 975 | 979 | 974.5 | 976 | -3.5 | -0.4% | 27,200 |
| 2014/07/07 | 978 | 981 | 977.5 | 979.5 | +1.5 | +0.2% | 12,800 |
| 2014/07/04 | 989 | 989 | 954 | 978 | -2 | -0.2% | 39,200 |
| 2014/07/03 | 975 | 980 | 969 | 980 | +5.5 | +0.6% | 29,200 |
| 2014/07/02 | 982.5 | 984 | 969.5 | 974.5 | +8 | +0.8% | 46,800 |
| 2014/07/01 | 954 | 982.5 | 954 | 966.5 | +7.5 | +0.8% | 53,200 |
| 2014/06/30 | 945 | 968 | 945 | 959 | +1.5 | +0.2% | 29,200 |
| 2014/06/27 | 946 | 959.5 | 939.5 | 957.5 | +11.5 | +1.2% | 22,600 |
| 2014/06/26 | 950.5 | 955.5 | 945.5 | 946 | -2 | -0.2% | 16,000 |
| 2014/06/25 | 959 | 964.5 | 948 | 948 | -21 | -2.2% | 35,200 |
| 2014/06/24 | 966.5 | 969.5 | 955 | 969 | +2.5 | +0.3% | 25,200 |
| 2014/06/23 | 963.5 | 969.5 | 955 | 966.5 | +12.5 | +1.3% | 36,000 |
| 2014/06/20 | 950.5 | 974 | 950.5 | 954 | +6 | +0.6% | 89,600 |
2501～
2550
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
