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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 962.5 | 968 | 946.5 | 948 | -12 | -1.3% | 42,600 |
| 2014/06/18 | 953 | 965.5 | 952.5 | 960 | +5 | +0.5% | 43,000 |
| 2014/06/17 | 947.5 | 959.5 | 947.5 | 955 | +11 | +1.2% | 32,600 |
| 2014/06/16 | 960 | 960 | 941 | 944 | -8.5 | -0.9% | 21,200 |
| 2014/06/13 | 956 | 956 | 943.5 | 952.5 | +16.5 | +1.8% | 71,800 |
| 2014/06/12 | 935.5 | 947.5 | 925.5 | 936 | -19.5 | -2% | 46,600 |
| 2014/06/11 | 935 | 957.5 | 935 | 955.5 | +23 | +2.5% | 52,600 |
| 2014/06/10 | 920 | 935 | 920 | 932.5 | +12.5 | +1.4% | 39,000 |
| 2014/06/09 | 919.5 | 931.5 | 919.5 | 920 | +0.5 | +0.1% | 26,000 |
| 2014/06/06 | 912 | 924.5 | 909 | 919.5 | +7 | +0.8% | 38,600 |
| 2014/06/05 | 917 | 921.5 | 909.5 | 912.5 | +1.5 | +0.2% | 23,000 |
| 2014/06/04 | 907.5 | 924.5 | 907.5 | 911 | +6.5 | +0.7% | 30,600 |
| 2014/06/03 | 905 | 910 | 900 | 904.5 | +6.5 | +0.7% | 22,800 |
| 2014/06/02 | 893 | 899.5 | 893 | 898 | +5 | +0.6% | 19,000 |
| 2014/05/30 | 894 | 896 | 871 | 893 | +0.5 | +0.1% | 37,600 |
| 2014/05/29 | 882.5 | 897 | 882.5 | 892.5 | -2.5 | -0.3% | 11,200 |
| 2014/05/28 | 892.5 | 897 | 886.5 | 895 | +2.5 | +0.3% | 15,000 |
| 2014/05/27 | 893 | 895 | 888.5 | 892.5 | -0.5 | -0.1% | 7,800 |
| 2014/05/26 | 889 | 894 | 871 | 893 | +4 | +0.4% | 23,200 |
| 2014/05/23 | 888.5 | 890.5 | 881 | 889 | +6.5 | +0.7% | 24,200 |
| 2014/05/22 | 868.5 | 884.5 | 865 | 882.5 | +14 | +1.6% | 19,000 |
| 2014/05/21 | 865 | 869.5 | 853.5 | 868.5 | -1 | -0.1% | 15,200 |
| 2014/05/20 | 874.5 | 875 | 861 | 869.5 | +6.5 | +0.8% | 23,800 |
| 2014/05/19 | 860 | 865 | 859 | 863 | +3 | +0.3% | 19,000 |
| 2014/05/16 | 867.5 | 870 | 860 | 860 | -14.5 | -1.7% | 27,800 |
| 2014/05/15 | 878 | 880.5 | 865 | 874.5 | -12.5 | -1.4% | 13,400 |
| 2014/05/14 | 873.5 | 887 | 865 | 887 | +13.5 | +1.5% | 24,400 |
| 2014/05/13 | 867 | 878.5 | 860 | 873.5 | +16 | +1.9% | 23,400 |
| 2014/05/12 | 857.5 | 867.5 | 855.5 | 857.5 | ±0 | ±0% | 22,400 |
| 2014/05/09 | 858 | 869 | 857.5 | 857.5 | +3.5 | +0.4% | 12,000 |
| 2014/05/08 | 853 | 864.5 | 853 | 854 | +1.5 | +0.2% | 22,200 |
| 2014/05/07 | 878 | 878 | 840.5 | 852.5 | -25.5 | -2.9% | 37,600 |
| 2014/05/02 | 887 | 887 | 872.5 | 878 | -5.5 | -0.6% | 16,600 |
| 2014/05/01 | 880 | 889.5 | 874.5 | 883.5 | +8.5 | +1% | 22,600 |
| 2014/04/30 | 872 | 881 | 865 | 875 | +3 | +0.3% | 21,600 |
| 2014/04/28 | 880 | 881.5 | 861 | 872 | -15 | -1.7% | 33,200 |
| 2014/04/25 | 860 | 899 | 857 | 887 | +25 | +2.9% | 47,200 |
| 2014/04/24 | 865 | 865 | 844 | 862 | -4 | -0.5% | 36,000 |
| 2014/04/23 | 858 | 872.5 | 856 | 866 | +15.5 | +1.8% | 32,600 |
| 2014/04/22 | 866.5 | 866.5 | 850.5 | 850.5 | -7 | -0.8% | 13,000 |
| 2014/04/21 | 851 | 861 | 851 | 857.5 | +10.5 | +1.2% | 13,800 |
| 2014/04/18 | 850.5 | 855.5 | 835 | 847 | +2 | +0.2% | 35,000 |
| 2014/04/17 | 851 | 860 | 840 | 845 | +3.5 | +0.4% | 24,600 |
| 2014/04/16 | 839.5 | 859.5 | 832.5 | 841.5 | +15 | +1.8% | 22,600 |
| 2014/04/15 | 828 | 840.5 | 823 | 826.5 | -1.5 | -0.2% | 21,200 |
| 2014/04/14 | 825 | 840.5 | 825 | 828 | -4.5 | -0.5% | 19,200 |
| 2014/04/11 | 827.5 | 848 | 821.5 | 832.5 | -3 | -0.4% | 37,600 |
| 2014/04/10 | 865 | 873.5 | 835.5 | 835.5 | -14.5 | -1.7% | 41,800 |
| 2014/04/09 | 851 | 857 | 843.5 | 850 | -13.5 | -1.6% | 38,800 |
| 2014/04/08 | 867 | 870.5 | 863.5 | 863.5 | -12.5 | -1.4% | 35,400 |
2551～
2600
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
