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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,881 | 1,881 | 1,863 | 1,867 | -6 | -0.3% | 117,400 |
| 2023/08/30 | 1,846 | 1,885 | 1,840 | 1,873 | +34 | +1.8% | 166,600 |
| 2023/08/29 | 1,844 | 1,860 | 1,839 | 1,839 | -1 | -0.1% | 141,100 |
| 2023/08/28 | 1,833 | 1,840 | 1,824 | 1,840 | +16 | +0.9% | 139,200 |
| 2023/08/25 | 1,808 | 1,830 | 1,801 | 1,824 | +4 | +0.2% | 80,000 |
| 2023/08/24 | 1,839 | 1,843 | 1,813 | 1,820 | -4 | -0.2% | 161,300 |
| 2023/08/23 | 1,785 | 1,824 | 1,776 | 1,824 | +43 | +2.4% | 226,900 |
| 2023/08/22 | 1,736 | 1,781 | 1,734 | 1,781 | +66 | +3.8% | 254,700 |
| 2023/08/21 | 1,724 | 1,729 | 1,711 | 1,715 | -9 | -0.5% | 94,900 |
| 2023/08/18 | 1,737 | 1,739 | 1,715 | 1,724 | -30 | -1.7% | 143,700 |
| 2023/08/17 | 1,743 | 1,754 | 1,725 | 1,754 | +4 | +0.2% | 87,600 |
| 2023/08/16 | 1,755 | 1,773 | 1,747 | 1,750 | -26 | -1.5% | 81,600 |
| 2023/08/15 | 1,751 | 1,781 | 1,748 | 1,776 | +32 | +1.8% | 120,900 |
| 2023/08/14 | 1,750 | 1,759 | 1,741 | 1,744 | -16 | -0.9% | 99,900 |
| 2023/08/10 | 1,743 | 1,761 | 1,725 | 1,760 | +15 | +0.9% | 94,700 |
| 2023/08/09 | 1,750 | 1,755 | 1,743 | 1,745 | -10 | -0.6% | 93,700 |
| 2023/08/08 | 1,774 | 1,774 | 1,753 | 1,755 | -7 | -0.4% | 84,800 |
| 2023/08/07 | 1,747 | 1,778 | 1,740 | 1,762 | +2 | +0.1% | 118,600 |
| 2023/08/04 | 1,742 | 1,767 | 1,741 | 1,760 | +8 | +0.5% | 107,300 |
| 2023/08/03 | 1,768 | 1,768 | 1,738 | 1,752 | -35 | -2% | 163,100 |
| 2023/08/02 | 1,780 | 1,809 | 1,765 | 1,787 | -3 | -0.2% | 145,700 |
| 2023/08/01 | 1,780 | 1,810 | 1,780 | 1,790 | +6 | +0.3% | 144,300 |
| 2023/07/31 | 1,748 | 1,786 | 1,725 | 1,784 | +3 | +0.2% | 312,700 |
| 2023/07/28 | 1,790 | 1,793 | 1,754 | 1,781 | -27 | -1.5% | 267,000 |
| 2023/07/27 | 1,798 | 1,808 | 1,779 | 1,808 | +5 | +0.3% | 95,900 |
| 2023/07/26 | 1,819 | 1,819 | 1,798 | 1,803 | -16 | -0.9% | 52,900 |
| 2023/07/25 | 1,816 | 1,819 | 1,806 | 1,819 | +8 | +0.4% | 45,800 |
| 2023/07/24 | 1,819 | 1,819 | 1,810 | 1,811 | +15 | +0.8% | 42,000 |
| 2023/07/21 | 1,807 | 1,807 | 1,778 | 1,796 | -18 | -1% | 89,200 |
| 2023/07/20 | 1,825 | 1,834 | 1,804 | 1,814 | -11 | -0.6% | 64,900 |
| 2023/07/19 | 1,809 | 1,829 | 1,804 | 1,825 | +24 | +1.3% | 69,200 |
| 2023/07/18 | 1,780 | 1,803 | 1,780 | 1,801 | +28 | +1.6% | 65,200 |
| 2023/07/14 | 1,800 | 1,803 | 1,764 | 1,773 | -15 | -0.8% | 70,400 |
| 2023/07/13 | 1,780 | 1,790 | 1,754 | 1,788 | +24 | +1.4% | 52,400 |
| 2023/07/12 | 1,815 | 1,815 | 1,764 | 1,764 | -44 | -2.4% | 118,100 |
| 2023/07/11 | 1,820 | 1,821 | 1,802 | 1,808 | -1 | -0.1% | 51,600 |
| 2023/07/10 | 1,822 | 1,830 | 1,806 | 1,809 | -11 | -0.6% | 58,500 |
| 2023/07/07 | 1,817 | 1,838 | 1,801 | 1,820 | -18 | -1% | 71,000 |
| 2023/07/06 | 1,850 | 1,863 | 1,835 | 1,838 | -29 | -1.6% | 93,300 |
| 2023/07/05 | 1,870 | 1,879 | 1,844 | 1,867 | -10 | -0.5% | 87,000 |
| 2023/07/04 | 1,871 | 1,898 | 1,864 | 1,877 | +12 | +0.6% | 150,600 |
| 2023/07/03 | 1,837 | 1,871 | 1,837 | 1,865 | +44 | +2.4% | 147,400 |
| 2023/06/30 | 1,829 | 1,834 | 1,805 | 1,821 | -10 | -0.5% | 121,700 |
| 2023/06/29 | 1,834 | 1,855 | 1,825 | 1,831 | +8 | +0.4% | 95,800 |
| 2023/06/28 | 1,804 | 1,823 | 1,794 | 1,823 | +40 | +2.2% | 116,900 |
| 2023/06/27 | 1,776 | 1,786 | 1,761 | 1,783 | +7 | +0.4% | 69,900 |
| 2023/06/26 | 1,790 | 1,805 | 1,764 | 1,776 | -17 | -0.9% | 70,200 |
| 2023/06/23 | 1,825 | 1,835 | 1,787 | 1,793 | -15 | -0.8% | 80,700 |
| 2023/06/22 | 1,841 | 1,843 | 1,803 | 1,808 | -33 | -1.8% | 92,100 |
| 2023/06/21 | 1,790 | 1,844 | 1,783 | 1,841 | +56 | +3.1% | 246,800 |
301～
350
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
