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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 508.5 | 509 | 502.5 | 509 | +0.5 | +0.1% | 26,400 |
| 2009/12/22 | 505 | 513 | 505 | 508.5 | +5 | +1% | 40,000 |
| 2009/12/21 | 509.5 | 509.5 | 503.5 | 503.5 | -6 | -1.2% | 17,800 |
| 2009/12/18 | 507 | 510 | 503 | 509.5 | +4 | +0.8% | 35,600 |
| 2009/12/17 | 509.5 | 511 | 503 | 505.5 | +2.5 | +0.5% | 37,000 |
| 2009/12/16 | 496 | 504.5 | 496 | 503 | +12 | +2.4% | 65,600 |
| 2009/12/15 | 486.5 | 493.5 | 486.5 | 491 | +4.5 | +0.9% | 29,000 |
| 2009/12/14 | 498 | 498.5 | 473 | 486.5 | -1.5 | -0.3% | 80,400 |
| 2009/12/11 | 482 | 488 | 478.5 | 488 | +8 | +1.7% | 98,800 |
| 2009/12/10 | 482.5 | 487 | 479.5 | 480 | -6 | -1.2% | 104,000 |
| 2009/12/09 | 477.5 | 486.5 | 477 | 486 | +5.5 | +1.1% | 46,600 |
| 2009/12/08 | 479.5 | 482.5 | 476 | 480.5 | +1 | +0.2% | 29,600 |
| 2009/12/07 | 482 | 485 | 466.5 | 479.5 | +1.5 | +0.3% | 87,200 |
| 2009/12/04 | 482 | 482.5 | 470 | 478 | -4.5 | -0.9% | 49,000 |
| 2009/12/03 | 472.5 | 484 | 472.5 | 482.5 | +10.5 | +2.2% | 97,800 |
| 2009/12/02 | 472.5 | 479.5 | 471.5 | 472 | ±0 | ±0% | 49,400 |
| 2009/12/01 | 462 | 473.5 | 461 | 472 | +11 | +2.4% | 70,000 |
| 2009/11/30 | 445 | 461 | 445 | 461 | +13.5 | +3% | 69,200 |
| 2009/11/27 | 457 | 457 | 440.5 | 447.5 | -10.5 | -2.3% | 71,600 |
| 2009/11/26 | 460 | 460.5 | 455 | 458 | -1.5 | -0.3% | 26,200 |
| 2009/11/25 | 460.5 | 461 | 457.5 | 459.5 | -2.5 | -0.5% | 32,600 |
| 2009/11/24 | 468.5 | 468.5 | 461 | 462 | -5 | -1.1% | 38,400 |
| 2009/11/20 | 474.5 | 474.5 | 456 | 467 | -6.5 | -1.4% | 55,400 |
| 2009/11/19 | 476.5 | 478 | 472.5 | 473.5 | -2.5 | -0.5% | 30,000 |
| 2009/11/18 | 474.5 | 478.5 | 470 | 476 | +5 | +1.1% | 64,800 |
| 2009/11/17 | 473.5 | 474 | 470 | 471 | -3 | -0.6% | 29,000 |
| 2009/11/16 | 475.5 | 478 | 470.5 | 474 | -1.5 | -0.3% | 39,000 |
| 2009/11/13 | 480 | 480 | 474 | 475.5 | -4.5 | -0.9% | 36,800 |
| 2009/11/12 | 485 | 485 | 479.5 | 480 | -3 | -0.6% | 37,400 |
| 2009/11/11 | 485 | 487 | 483 | 483 | -2 | -0.4% | 49,600 |
| 2009/11/10 | 493 | 493 | 484 | 485 | -6 | -1.2% | 55,600 |
| 2009/11/09 | 490.5 | 493 | 482.5 | 491 | +1 | +0.2% | 42,600 |
| 2009/11/06 | 502 | 502 | 480 | 490 | -10.5 | -2.1% | 59,400 |
| 2009/11/05 | 507 | 507.5 | 497.5 | 500.5 | -6.5 | -1.3% | 45,400 |
| 2009/11/04 | 495 | 507 | 493 | 507 | +17 | +3.5% | 111,200 |
| 2009/11/02 | 469 | 490 | 466.5 | 490 | +26 | +5.6% | 107,600 |
| 2009/10/30 | 460 | 468.5 | 456 | 464 | +4 | +0.9% | 27,400 |
| 2009/10/29 | 450.5 | 461 | 450.5 | 460 | +2 | +0.4% | 46,800 |
| 2009/10/28 | 465.5 | 468 | 457.5 | 458 | -12 | -2.6% | 42,400 |
| 2009/10/27 | 472.5 | 472.5 | 460.5 | 470 | +0.5 | +0.1% | 38,200 |
| 2009/10/26 | 467.5 | 472.5 | 462.5 | 469.5 | +1 | +0.2% | 35,200 |
| 2009/10/23 | 472.5 | 472.5 | 465.5 | 468.5 | -3 | -0.6% | 38,800 |
| 2009/10/22 | 470 | 471.5 | 461.5 | 471.5 | -1 | -0.2% | 37,600 |
| 2009/10/21 | 467.5 | 473 | 467 | 472.5 | ±0 | ±0% | 30,000 |
| 2009/10/20 | 476.5 | 476.5 | 471.5 | 472.5 | ±0 | ±0% | 50,600 |
| 2009/10/19 | 471.5 | 472.5 | 465.5 | 472.5 | +0.5 | +0.1% | 31,400 |
| 2009/10/16 | 470.5 | 472 | 468 | 472 | +0.5 | +0.1% | 19,400 |
| 2009/10/15 | 470.5 | 473.5 | 468.5 | 471.5 | +3.5 | +0.7% | 44,200 |
| 2009/10/14 | 473 | 473.5 | 465.5 | 468 | -4.5 | -1% | 58,200 |
| 2009/10/13 | 472.5 | 474.5 | 469 | 472.5 | +0.5 | +0.1% | 66,400 |
3651～
3700
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
