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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 886.5 | 886.5 | 873 | 876 | -15.5 | -1.7% | 25,200 |
| 2014/04/04 | 897.5 | 897.5 | 886.5 | 891.5 | -6 | -0.7% | 33,200 |
| 2014/04/03 | 899.5 | 907.5 | 893.5 | 897.5 | +6 | +0.7% | 30,800 |
| 2014/04/02 | 898.5 | 907.5 | 887.5 | 891.5 | -3.5 | -0.4% | 51,000 |
| 2014/04/01 | 897.5 | 899 | 888 | 895 | +2 | +0.2% | 47,200 |
| 2014/03/31 | 894 | 895 | 885 | 893 | ±0 | ±0% | 35,800 |
| 2014/03/28 | 895.5 | 895.5 | 873 | 893 | -2.5 | -0.3% | 31,000 |
| 2014/03/27 | 895 | 897.5 | 881.5 | 895.5 | -14.5 | -1.6% | 42,000 |
| 2014/03/26 | 910 | 926.5 | 905 | 910 | -6.5 | -0.7% | 43,200 |
| 2014/03/25 | 923.5 | 931 | 916.5 | 916.5 | -7 | -0.8% | 24,600 |
| 2014/03/24 | 918 | 939 | 917 | 923.5 | -2 | -0.2% | 47,400 |
| 2014/03/20 | 941.5 | 945 | 925 | 925.5 | -4.5 | -0.5% | 48,600 |
| 2014/03/19 | 962.5 | 969 | 925 | 930 | -32 | -3.3% | 48,600 |
| 2014/03/18 | 936 | 966 | 936 | 962 | +27 | +2.9% | 27,000 |
| 2014/03/17 | 943.5 | 964.5 | 920.5 | 935 | -24 | -2.5% | 59,800 |
| 2014/03/14 | 973 | 976 | 955 | 959 | -19.5 | -2% | 83,400 |
| 2014/03/13 | 981 | 984.5 | 971.5 | 978.5 | +2 | +0.2% | 29,400 |
| 2014/03/12 | 990 | 990 | 973.5 | 976.5 | -15 | -1.5% | 20,200 |
| 2014/03/11 | 985 | 994.5 | 983 | 991.5 | +9.5 | +1% | 26,000 |
| 2014/03/10 | 989.5 | 989.5 | 980 | 982 | -1 | -0.1% | 23,400 |
| 2014/03/07 | 973.5 | 987 | 970 | 983 | +23.5 | +2.4% | 43,200 |
| 2014/03/06 | 963 | 964 | 955 | 959.5 | -3.5 | -0.4% | 29,800 |
| 2014/03/05 | 965 | 992 | 962 | 963 | +1.5 | +0.2% | 86,000 |
| 2014/03/04 | 922.5 | 962.5 | 922.5 | 961.5 | +39 | +4.2% | 67,800 |
| 2014/03/03 | 923 | 925 | 913 | 922.5 | -6 | -0.6% | 32,000 |
| 2014/02/28 | 923.5 | 934.5 | 923 | 928.5 | +1.5 | +0.2% | 21,400 |
| 2014/02/27 | 952.5 | 952.5 | 924 | 927 | -22.5 | -2.4% | 41,000 |
| 2014/02/26 | 958 | 958 | 949 | 949.5 | -7.5 | -0.8% | 19,200 |
| 2014/02/25 | 949 | 964.5 | 948.5 | 957 | +8.5 | +0.9% | 47,800 |
| 2014/02/24 | 950 | 950 | 935.5 | 948.5 | -6 | -0.6% | 28,200 |
| 2014/02/21 | 953.5 | 958 | 946.5 | 954.5 | +0.5 | +0.1% | 59,200 |
| 2014/02/20 | 932.5 | 959.5 | 927.5 | 954 | +24.5 | +2.6% | 65,400 |
| 2014/02/19 | 932 | 936.5 | 922 | 929.5 | -0.5 | -0.1% | 37,200 |
| 2014/02/18 | 944.5 | 960.5 | 920.5 | 930 | +4 | +0.4% | 117,400 |
| 2014/02/17 | 899 | 935 | 894 | 926 | +31.5 | +3.5% | 132,600 |
| 2014/02/14 | 877.5 | 895.5 | 874.5 | 894.5 | +17 | +1.9% | 66,200 |
| 2014/02/13 | 894.5 | 894.5 | 876.5 | 877.5 | -9 | -1% | 29,400 |
| 2014/02/12 | 862.5 | 898 | 862.5 | 886.5 | +24 | +2.8% | 49,200 |
| 2014/02/10 | 857.5 | 862.5 | 853.5 | 862.5 | +9 | +1.1% | 42,000 |
| 2014/02/07 | 849 | 859 | 846.5 | 853.5 | +7 | +0.8% | 25,400 |
| 2014/02/06 | 841.5 | 850 | 831.5 | 846.5 | +5 | +0.6% | 59,000 |
| 2014/02/05 | 843.5 | 860 | 836 | 841.5 | +10 | +1.2% | 92,400 |
| 2014/02/04 | 846.5 | 846.5 | 816 | 831.5 | -16.5 | -1.9% | 159,800 |
| 2014/02/03 | 838 | 870 | 837 | 848 | -40.5 | -4.6% | 141,400 |
| 2014/01/31 | 900.5 | 907.5 | 877 | 888.5 | -2.5 | -0.3% | 75,400 |
| 2014/01/30 | 867.5 | 898 | 856 | 891 | +17.5 | +2% | 113,800 |
| 2014/01/29 | 857.5 | 888 | 857.5 | 873.5 | +34 | +4.1% | 79,000 |
| 2014/01/28 | 829 | 855 | 829 | 839.5 | +7 | +0.8% | 42,000 |
| 2014/01/27 | 825.5 | 838 | 825.5 | 832.5 | -23.5 | -2.7% | 59,800 |
| 2014/01/24 | 866.5 | 880 | 854.5 | 856 | -15.5 | -1.8% | 47,000 |
2601～
2650
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
