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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 501.5 | 503 | 500.5 | 501 | +2.5 | +0.5% | 13,000 |
| 2010/08/04 | 503.5 | 505.5 | 495 | 498.5 | -8 | -1.6% | 29,000 |
| 2010/08/03 | 500 | 511 | 499.5 | 506.5 | +3 | +0.6% | 40,800 |
| 2010/08/02 | 507 | 514 | 500 | 503.5 | -0.5 | -0.1% | 18,400 |
| 2010/07/30 | 516.5 | 522.5 | 504 | 504 | -12.5 | -2.4% | 36,600 |
| 2010/07/29 | 525 | 527 | 512 | 516.5 | -10.5 | -2% | 39,600 |
| 2010/07/28 | 510.5 | 539 | 508.5 | 527 | +19 | +3.7% | 36,000 |
| 2010/07/27 | 509 | 510.5 | 507 | 508 | ±0 | ±0% | 14,200 |
| 2010/07/26 | 505 | 512 | 501 | 508 | +3.5 | +0.7% | 29,800 |
| 2010/07/23 | 504 | 513 | 504 | 504.5 | +0.5 | +0.1% | 32,600 |
| 2010/07/22 | 505 | 506 | 502 | 504 | -1.5 | -0.3% | 12,600 |
| 2010/07/21 | 505.5 | 511.5 | 504.5 | 505.5 | +1 | +0.2% | 14,000 |
| 2010/07/20 | 496.5 | 510 | 496.5 | 504.5 | -7 | -1.4% | 37,400 |
| 2010/07/16 | 520.5 | 524.5 | 511 | 511.5 | -9.5 | -1.8% | 18,400 |
| 2010/07/15 | 532 | 532 | 521 | 521 | -16 | -3% | 21,400 |
| 2010/07/14 | 536 | 538 | 528 | 537 | +16 | +3.1% | 26,200 |
| 2010/07/13 | 534.5 | 534.5 | 520.5 | 521 | -7.5 | -1.4% | 20,400 |
| 2010/07/12 | 528 | 537 | 528 | 528.5 | -6 | -1.1% | 14,200 |
| 2010/07/09 | 526 | 536 | 525.5 | 534.5 | +8.5 | +1.6% | 19,200 |
| 2010/07/08 | 521.5 | 532 | 519 | 526 | +11.5 | +2.2% | 29,800 |
| 2010/07/07 | 530 | 531 | 513.5 | 514.5 | -25 | -4.6% | 62,000 |
| 2010/07/06 | 531.5 | 540 | 531.5 | 539.5 | +2.5 | +0.5% | 14,200 |
| 2010/07/05 | 539 | 541.5 | 531.5 | 537 | -2 | -0.4% | 19,400 |
| 2010/07/02 | 552 | 552.5 | 537 | 539 | +3.5 | +0.7% | 44,600 |
| 2010/07/01 | 532.5 | 535.5 | 530 | 535.5 | +5 | +0.9% | 44,200 |
| 2010/06/30 | 532.5 | 537 | 526 | 530.5 | -1.5 | -0.3% | 51,800 |
| 2010/06/29 | 541.5 | 541.5 | 530.5 | 532 | -6.5 | -1.2% | 21,200 |
| 2010/06/28 | 538.5 | 541.5 | 535 | 538.5 | -3.5 | -0.6% | 13,400 |
| 2010/06/25 | 548 | 548 | 541.5 | 542 | -7.5 | -1.4% | 34,800 |
| 2010/06/24 | 545 | 551 | 544.5 | 549.5 | +4.5 | +0.8% | 12,400 |
| 2010/06/23 | 545 | 552.5 | 545 | 545 | -13.5 | -2.4% | 22,000 |
| 2010/06/22 | 564 | 564 | 558 | 558.5 | -6 | -1.1% | 20,000 |
| 2010/06/21 | 550.5 | 564.5 | 550.5 | 564.5 | +13.5 | +2.5% | 29,000 |
| 2010/06/18 | 557 | 557 | 546.5 | 551 | -0.5 | -0.1% | 34,000 |
| 2010/06/17 | 554 | 557 | 545 | 551.5 | -2.5 | -0.5% | 22,000 |
| 2010/06/16 | 543.5 | 560 | 543.5 | 554 | +14 | +2.6% | 38,000 |
| 2010/06/15 | 538.5 | 541.5 | 530.5 | 540 | +1.5 | +0.3% | 20,600 |
| 2010/06/14 | 535.5 | 542.5 | 535.5 | 538.5 | +8.5 | +1.6% | 30,800 |
| 2010/06/11 | 534 | 534 | 527.5 | 530 | +7 | +1.3% | 58,800 |
| 2010/06/10 | 520 | 528 | 520 | 523 | +1 | +0.2% | 24,800 |
| 2010/06/09 | 528.5 | 530 | 520 | 522 | -9.5 | -1.8% | 45,000 |
| 2010/06/08 | 523.5 | 536.5 | 523.5 | 531.5 | +5.5 | +1% | 27,600 |
| 2010/06/07 | 527 | 528 | 523 | 526 | -9.5 | -1.8% | 30,200 |
| 2010/06/04 | 542 | 547 | 535.5 | 535.5 | -2 | -0.4% | 28,600 |
| 2010/06/03 | 531 | 541.5 | 531 | 537.5 | +8.5 | +1.6% | 38,000 |
| 2010/06/02 | 527.5 | 534 | 522.5 | 529 | -9 | -1.7% | 24,200 |
| 2010/06/01 | 538.5 | 540 | 534.5 | 538 | ±0 | ±0% | 24,600 |
| 2010/05/31 | 527.5 | 546.5 | 525.5 | 538 | +6.5 | +1.2% | 32,400 |
| 2010/05/28 | 537 | 539.5 | 522 | 531.5 | +9.5 | +1.8% | 54,400 |
| 2010/05/27 | 503.5 | 523.5 | 503.5 | 522 | +6 | +1.2% | 48,800 |
3501～
3550
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
