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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,701 | 1,725 | 1,701 | 1,712 | +14 | +0.8% | 67,800 |
| 2023/11/13 | 1,710 | 1,715 | 1,694 | 1,698 | -13 | -0.8% | 72,700 |
| 2023/11/10 | 1,695 | 1,711 | 1,676 | 1,711 | +16 | +0.9% | 81,700 |
| 2023/11/09 | 1,687 | 1,702 | 1,681 | 1,695 | +15 | +0.9% | 78,700 |
| 2023/11/08 | 1,700 | 1,707 | 1,654 | 1,680 | -20 | -1.2% | 256,800 |
| 2023/11/07 | 1,723 | 1,724 | 1,695 | 1,700 | -15 | -0.9% | 113,500 |
| 2023/11/06 | 1,732 | 1,735 | 1,715 | 1,715 | +16 | +0.9% | 119,600 |
| 2023/11/02 | 1,720 | 1,727 | 1,698 | 1,699 | -11 | -0.6% | 113,400 |
| 2023/11/01 | 1,730 | 1,744 | 1,705 | 1,710 | +5 | +0.3% | 117,400 |
| 2023/10/31 | 1,732 | 1,740 | 1,689 | 1,705 | +6 | +0.4% | 205,200 |
| 2023/10/30 | 1,705 | 1,734 | 1,683 | 1,699 | -46 | -2.6% | 324,600 |
| 2023/10/27 | 1,722 | 1,764 | 1,720 | 1,745 | +31 | +1.8% | 177,000 |
| 2023/10/26 | 1,720 | 1,734 | 1,708 | 1,714 | -15 | -0.9% | 107,700 |
| 2023/10/25 | 1,757 | 1,760 | 1,728 | 1,729 | -5 | -0.3% | 88,400 |
| 2023/10/24 | 1,744 | 1,744 | 1,696 | 1,734 | -3 | -0.2% | 141,000 |
| 2023/10/23 | 1,755 | 1,763 | 1,734 | 1,737 | -18 | -1% | 89,700 |
| 2023/10/20 | 1,760 | 1,764 | 1,745 | 1,755 | -11 | -0.6% | 67,900 |
| 2023/10/19 | 1,765 | 1,781 | 1,759 | 1,766 | -15 | -0.8% | 64,400 |
| 2023/10/18 | 1,789 | 1,790 | 1,770 | 1,781 | +7 | +0.4% | 102,500 |
| 2023/10/17 | 1,791 | 1,800 | 1,757 | 1,774 | -1 | -0.1% | 87,900 |
| 2023/10/16 | 1,800 | 1,809 | 1,768 | 1,775 | -40 | -2.2% | 114,900 |
| 2023/10/13 | 1,851 | 1,858 | 1,811 | 1,815 | -29 | -1.6% | 109,400 |
| 2023/10/12 | 1,826 | 1,847 | 1,813 | 1,844 | +18 | +1% | 78,900 |
| 2023/10/11 | 1,822 | 1,835 | 1,813 | 1,826 | +2 | +0.1% | 99,400 |
| 2023/10/10 | 1,800 | 1,827 | 1,797 | 1,824 | +56 | +3.2% | 114,800 |
| 2023/10/06 | 1,769 | 1,786 | 1,762 | 1,768 | -2 | -0.1% | 94,200 |
| 2023/10/05 | 1,751 | 1,779 | 1,749 | 1,770 | +40 | +2.3% | 138,200 |
| 2023/10/04 | 1,752 | 1,758 | 1,715 | 1,730 | -47 | -2.6% | 281,200 |
| 2023/10/03 | 1,831 | 1,831 | 1,777 | 1,777 | -48 | -2.6% | 132,000 |
| 2023/10/02 | 1,860 | 1,887 | 1,825 | 1,825 | -25 | -1.4% | 140,300 |
| 2023/09/29 | 1,870 | 1,881 | 1,847 | 1,850 | -17 | -0.9% | 130,600 |
| 2023/09/28 | 1,871 | 1,895 | 1,854 | 1,867 | -50 | -2.6% | 158,900 |
| 2023/09/27 | 1,905 | 1,918 | 1,884 | 1,917 | -1 | -0.1% | 141,600 |
| 2023/09/26 | 1,938 | 1,938 | 1,910 | 1,918 | -18 | -0.9% | 114,100 |
| 2023/09/25 | 1,958 | 1,965 | 1,928 | 1,936 | -4 | -0.2% | 155,000 |
| 2023/09/22 | 1,930 | 1,947 | 1,903 | 1,940 | +13 | +0.7% | 189,900 |
| 2023/09/21 | 1,924 | 1,939 | 1,923 | 1,927 | -1 | -0.1% | 109,100 |
| 2023/09/20 | 1,937 | 1,946 | 1,918 | 1,928 | -7 | -0.4% | 165,900 |
| 2023/09/19 | 1,922 | 1,935 | 1,913 | 1,935 | +13 | +0.7% | 102,900 |
| 2023/09/15 | 1,923 | 1,938 | 1,913 | 1,922 | +9 | +0.5% | 86,500 |
| 2023/09/14 | 1,898 | 1,924 | 1,892 | 1,913 | +23 | +1.2% | 86,600 |
| 2023/09/13 | 1,920 | 1,920 | 1,889 | 1,890 | -27 | -1.4% | 109,400 |
| 2023/09/12 | 1,914 | 1,921 | 1,901 | 1,917 | +13 | +0.7% | 65,900 |
| 2023/09/11 | 1,905 | 1,918 | 1,894 | 1,904 | +4 | +0.2% | 107,500 |
| 2023/09/08 | 1,900 | 1,916 | 1,895 | 1,900 | -16 | -0.8% | 138,100 |
| 2023/09/07 | 1,935 | 1,952 | 1,913 | 1,916 | -29 | -1.5% | 169,000 |
| 2023/09/06 | 1,936 | 1,955 | 1,932 | 1,945 | +13 | +0.7% | 149,300 |
| 2023/09/05 | 1,936 | 1,936 | 1,905 | 1,932 | -4 | -0.2% | 147,000 |
| 2023/09/04 | 1,910 | 1,938 | 1,902 | 1,936 | +42 | +2.2% | 145,300 |
| 2023/09/01 | 1,866 | 1,896 | 1,857 | 1,894 | +27 | +1.4% | 188,500 |
251～
300
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
