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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 543 | 547.5 | 542 | 545 | +1.5 | +0.3% | 26,200 |
| 2010/10/18 | 533.5 | 544.5 | 526.5 | 543.5 | +10.5 | +2% | 35,600 |
| 2010/10/15 | 547.5 | 548.5 | 532 | 533 | -12 | -2.2% | 28,200 |
| 2010/10/14 | 538.5 | 547.5 | 535 | 545 | +10 | +1.9% | 37,800 |
| 2010/10/13 | 539.5 | 539.5 | 527 | 535 | +4 | +0.8% | 23,400 |
| 2010/10/12 | 544.5 | 544.5 | 530.5 | 531 | -8.5 | -1.6% | 42,200 |
| 2010/10/08 | 531 | 544.5 | 524 | 539.5 | +23.5 | +4.6% | 95,200 |
| 2010/10/07 | 518.5 | 525.5 | 500.5 | 516 | -6 | -1.1% | 25,400 |
| 2010/10/06 | 515 | 522 | 511 | 522 | +7.5 | +1.5% | 16,600 |
| 2010/10/05 | 501.5 | 517.5 | 500.5 | 514.5 | +6.5 | +1.3% | 20,000 |
| 2010/10/04 | 519.5 | 519.5 | 506 | 508 | -11.5 | -2.2% | 12,600 |
| 2010/10/01 | 517.5 | 522 | 506 | 519.5 | +2.5 | +0.5% | 20,800 |
| 2010/09/30 | 536 | 537.5 | 517 | 517 | -19 | -3.5% | 18,000 |
| 2010/09/29 | 531.5 | 536.5 | 528 | 536 | +8.5 | +1.6% | 31,800 |
| 2010/09/28 | 528.5 | 529.5 | 520.5 | 527.5 | -11 | -2% | 17,600 |
| 2010/09/27 | 521.5 | 538.5 | 521.5 | 538.5 | +17.5 | +3.4% | 22,400 |
| 2010/09/24 | 516 | 526 | 515.5 | 521 | -5.5 | -1% | 18,000 |
| 2010/09/22 | 526 | 530.5 | 526 | 526.5 | -5 | -0.9% | 13,400 |
| 2010/09/21 | 535 | 535 | 530 | 531.5 | -6 | -1.1% | 21,800 |
| 2010/09/17 | 504.5 | 537.5 | 504.5 | 537.5 | +33 | +6.5% | 98,600 |
| 2010/09/16 | 499.5 | 505 | 497 | 504.5 | +7.5 | +1.5% | 61,000 |
| 2010/09/15 | 490 | 502 | 490 | 497 | +3.5 | +0.7% | 41,400 |
| 2010/09/14 | 495.5 | 501 | 492.5 | 493.5 | -1.5 | -0.3% | 17,400 |
| 2010/09/13 | 496.5 | 499 | 495 | 495 | -1.5 | -0.3% | 27,800 |
| 2010/09/10 | 493 | 504.5 | 487.5 | 496.5 | +11 | +2.3% | 39,800 |
| 2010/09/09 | 475.5 | 488 | 475.5 | 485.5 | +10 | +2.1% | 9,000 |
| 2010/09/08 | 479.5 | 479.5 | 472 | 475.5 | -8.5 | -1.8% | 16,400 |
| 2010/09/07 | 481 | 485 | 481 | 484 | -2 | -0.4% | 8,000 |
| 2010/09/06 | 481 | 486 | 476 | 486 | +11.5 | +2.4% | 13,200 |
| 2010/09/03 | 469.5 | 479.5 | 469.5 | 474.5 | +5 | +1.1% | 10,600 |
| 2010/09/02 | 474 | 474 | 468 | 469.5 | +3 | +0.6% | 21,600 |
| 2010/09/01 | 461 | 472 | 461 | 466.5 | +0.5 | +0.1% | 22,400 |
| 2010/08/31 | 479.5 | 479.5 | 466 | 466 | -18 | -3.7% | 16,600 |
| 2010/08/30 | 485 | 488.5 | 473.5 | 484 | +3 | +0.6% | 25,400 |
| 2010/08/27 | 471 | 482 | 471 | 481 | +6 | +1.3% | 18,000 |
| 2010/08/26 | 472.5 | 475 | 468.5 | 475 | +6 | +1.3% | 17,400 |
| 2010/08/25 | 474.5 | 474.5 | 467 | 469 | -8.5 | -1.8% | 22,000 |
| 2010/08/24 | 475 | 481 | 475 | 477.5 | -2.5 | -0.5% | 10,000 |
| 2010/08/23 | 487 | 488 | 480 | 480 | -6.5 | -1.3% | 12,200 |
| 2010/08/20 | 484 | 492.5 | 484 | 486.5 | +5.5 | +1.1% | 30,800 |
| 2010/08/19 | 478 | 486.5 | 471 | 481 | +6 | +1.3% | 18,200 |
| 2010/08/18 | 475 | 478.5 | 461 | 475 | +5 | +1.1% | 28,600 |
| 2010/08/17 | 471.5 | 473 | 468.5 | 470 | -1.5 | -0.3% | 15,200 |
| 2010/08/16 | 476 | 478 | 466 | 471.5 | -8 | -1.7% | 20,400 |
| 2010/08/13 | 479.5 | 480.5 | 473 | 479.5 | ±0 | ±0% | 16,600 |
| 2010/08/12 | 481.5 | 486 | 476 | 479.5 | -4.5 | -0.9% | 17,800 |
| 2010/08/11 | 495 | 495.5 | 480.5 | 484 | -13 | -2.6% | 28,000 |
| 2010/08/10 | 498 | 499 | 496.5 | 497 | -1 | -0.2% | 17,000 |
| 2010/08/09 | 498 | 499.5 | 497.5 | 498 | -2 | -0.4% | 9,600 |
| 2010/08/06 | 497.5 | 501.5 | 497.5 | 500 | -1 | -0.2% | 12,800 |
3451～
3500
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
