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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 522.5 | 522.5 | 506 | 516 | -15 | -2.8% | 56,800 |
| 2010/05/25 | 542 | 542 | 523.5 | 531 | -11.5 | -2.1% | 50,400 |
| 2010/05/24 | 550 | 550.5 | 536.5 | 542.5 | -10.5 | -1.9% | 68,600 |
| 2010/05/21 | 549.5 | 554 | 540 | 553 | -14 | -2.5% | 69,400 |
| 2010/05/20 | 567.5 | 573.5 | 562.5 | 567 | -12.5 | -2.2% | 47,400 |
| 2010/05/19 | 581 | 581 | 570.5 | 579.5 | -4.5 | -0.8% | 50,400 |
| 2010/05/18 | 585 | 587 | 574 | 584 | -0.5 | -0.1% | 48,600 |
| 2010/05/17 | 586 | 592 | 578 | 584.5 | -19.5 | -3.2% | 74,600 |
| 2010/05/14 | 605 | 610.5 | 590 | 604 | -1 | -0.2% | 62,200 |
| 2010/05/13 | 597.5 | 607.5 | 595.5 | 605 | +2.5 | +0.4% | 73,800 |
| 2010/05/12 | 600.5 | 611 | 596.5 | 602.5 | -11 | -1.8% | 62,600 |
| 2010/05/11 | 614 | 614.5 | 590 | 613.5 | +0.5 | +0.1% | 131,400 |
| 2010/05/10 | 567.5 | 619.5 | 558 | 613 | +60.5 | +11% | 139,600 |
| 2010/05/07 | 532.5 | 557.5 | 517 | 552.5 | +3.5 | +0.6% | 69,200 |
| 2010/05/06 | 553 | 557 | 528.5 | 549 | -19 | -3.3% | 79,200 |
| 2010/04/30 | 573 | 587.5 | 564.5 | 568 | -4 | -0.7% | 53,200 |
| 2010/04/28 | 577.5 | 577.5 | 565 | 572 | -20.5 | -3.5% | 42,200 |
| 2010/04/27 | 594.5 | 595.5 | 588.5 | 592.5 | -9.5 | -1.6% | 41,600 |
| 2010/04/26 | 599.5 | 605.5 | 595.5 | 602 | +5.5 | +0.9% | 90,200 |
| 2010/04/23 | 592 | 598 | 589 | 596.5 | -0.5 | -0.1% | 48,800 |
| 2010/04/22 | 602 | 637 | 591.5 | 597 | -5 | -0.8% | 88,600 |
| 2010/04/21 | 589 | 602.5 | 589 | 602 | +14 | +2.4% | 103,400 |
| 2010/04/20 | 591 | 591 | 581.5 | 588 | +1.5 | +0.3% | 62,800 |
| 2010/04/19 | 589.5 | 591 | 585 | 586.5 | -3 | -0.5% | 67,800 |
| 2010/04/16 | 592.5 | 592.5 | 587.5 | 589.5 | +0.5 | +0.1% | 41,800 |
| 2010/04/15 | 585.5 | 592.5 | 584 | 589 | +3.5 | +0.6% | 42,600 |
| 2010/04/14 | 589.5 | 592 | 580.5 | 585.5 | -4 | -0.7% | 58,400 |
| 2010/04/13 | 597 | 597.5 | 587.5 | 589.5 | -7.5 | -1.3% | 41,600 |
| 2010/04/12 | 597.5 | 598.5 | 594.5 | 597 | +5 | +0.8% | 33,800 |
| 2010/04/09 | 587 | 592 | 585 | 592 | +4.5 | +0.8% | 37,400 |
| 2010/04/08 | 589.5 | 589.5 | 585.5 | 587.5 | -2.5 | -0.4% | 39,200 |
| 2010/04/07 | 592.5 | 592.5 | 584 | 590 | +3 | +0.5% | 48,600 |
| 2010/04/06 | 585 | 589 | 585 | 587 | +3.5 | +0.6% | 37,400 |
| 2010/04/05 | 575.5 | 586.5 | 575.5 | 583.5 | +8 | +1.4% | 55,200 |
| 2010/04/02 | 574.5 | 575.5 | 571.5 | 575.5 | +5.5 | +1% | 39,000 |
| 2010/04/01 | 575 | 575 | 562 | 570 | +2.5 | +0.4% | 50,200 |
| 2010/03/31 | 565 | 575 | 545 | 567.5 | +2.5 | +0.4% | 66,000 |
| 2010/03/30 | 554.5 | 565 | 554 | 565 | +11 | +2% | 86,400 |
| 2010/03/29 | 538 | 554 | 535 | 554 | +14 | +2.6% | 66,800 |
| 2010/03/26 | 535 | 540 | 528 | 540 | +9 | +1.7% | 43,200 |
| 2010/03/25 | 537.5 | 537.5 | 528.5 | 531 | +0.5 | +0.1% | 33,200 |
| 2010/03/24 | 531 | 531 | 526 | 530.5 | +6.5 | +1.2% | 20,000 |
| 2010/03/23 | 525 | 527 | 524 | 524 | -1 | -0.2% | 26,200 |
| 2010/03/19 | 521 | 525.5 | 520.5 | 525 | +4.5 | +0.9% | 45,200 |
| 2010/03/18 | 520 | 522 | 517.5 | 520.5 | +1.5 | +0.3% | 35,200 |
| 2010/03/17 | 513.5 | 519 | 513.5 | 519 | +6.5 | +1.3% | 28,400 |
| 2010/03/16 | 514 | 515 | 512 | 512.5 | -1.5 | -0.3% | 31,600 |
| 2010/03/15 | 512.5 | 515.5 | 512.5 | 514 | +3 | +0.6% | 19,200 |
| 2010/03/12 | 511 | 511.5 | 510 | 511 | +1 | +0.2% | 42,800 |
| 2010/03/11 | 507 | 511.5 | 507 | 510 | +3.5 | +0.7% | 27,200 |
3551～
3600
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
