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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 528 | 534 | 521.5 | 528 | +9 | +1.7% | 50,600 |
| 2009/07/27 | 520.5 | 539.5 | 519 | 519 | ±0 | ±0% | 123,800 |
| 2009/07/24 | 509.5 | 519 | 507.5 | 519 | +15 | +3% | 74,600 |
| 2009/07/23 | 498.5 | 509.5 | 498.5 | 504 | +6 | +1.2% | 73,200 |
| 2009/07/22 | 496.5 | 498.5 | 493 | 498 | +4.5 | +0.9% | 37,400 |
| 2009/07/21 | 495 | 496.5 | 487.5 | 493.5 | +11.5 | +2.4% | 37,000 |
| 2009/07/17 | 489.5 | 492.5 | 480.5 | 482 | -2.5 | -0.5% | 25,800 |
| 2009/07/16 | 485 | 490 | 483 | 484.5 | +8 | +1.7% | 49,800 |
| 2009/07/15 | 496.5 | 499 | 468.5 | 476.5 | -20 | -4% | 97,200 |
| 2009/07/14 | 500.5 | 502.5 | 495 | 496.5 | +2 | +0.4% | 26,800 |
| 2009/07/13 | 503.5 | 508 | 490 | 494.5 | -19 | -3.7% | 48,000 |
| 2009/07/10 | 513.5 | 519 | 508 | 513.5 | +8.5 | +1.7% | 34,200 |
| 2009/07/09 | 507 | 514 | 503.5 | 505 | -12 | -2.3% | 38,800 |
| 2009/07/08 | 513.5 | 518 | 505 | 517 | +3.5 | +0.7% | 59,400 |
| 2009/07/07 | 508.5 | 516.5 | 506 | 513.5 | -1 | -0.2% | 38,600 |
| 2009/07/06 | 513.5 | 515.5 | 507 | 514.5 | +2 | +0.4% | 26,000 |
| 2009/07/03 | 503.5 | 516 | 501 | 512.5 | -1 | -0.2% | 36,000 |
| 2009/07/02 | 510 | 522 | 510 | 513.5 | +3.5 | +0.7% | 30,400 |
| 2009/07/01 | 522.5 | 527.5 | 510 | 510 | -7.5 | -1.4% | 56,800 |
| 2009/06/30 | 525 | 525 | 510.5 | 517.5 | +2.5 | +0.5% | 65,000 |
| 2009/06/29 | 527.5 | 527.5 | 506.5 | 515 | +7.5 | +1.5% | 52,200 |
| 2009/06/26 | 515 | 515.5 | 503 | 507.5 | +1.5 | +0.3% | 42,400 |
| 2009/06/25 | 492.5 | 508 | 492.5 | 506 | +12 | +2.4% | 97,200 |
| 2009/06/24 | 475 | 495.5 | 475 | 494 | +18.5 | +3.9% | 90,800 |
| 2009/06/23 | 463 | 479.5 | 463 | 475.5 | +7.5 | +1.6% | 93,200 |
| 2009/06/22 | 465.5 | 472.5 | 462.5 | 468 | +10 | +2.2% | 58,600 |
| 2009/06/19 | 465.5 | 472 | 458 | 458 | -2.5 | -0.5% | 57,600 |
| 2009/06/18 | 468 | 473.5 | 458 | 460.5 | -5.5 | -1.2% | 56,200 |
| 2009/06/17 | 465 | 470.5 | 456.5 | 466 | -2 | -0.4% | 73,400 |
| 2009/06/16 | 477.5 | 477.5 | 468 | 468 | -15 | -3.1% | 52,800 |
| 2009/06/15 | 495 | 495 | 483 | 483 | -7.5 | -1.5% | 41,000 |
| 2009/06/12 | 499 | 500 | 481 | 490.5 | -7 | -1.4% | 100,200 |
| 2009/06/11 | 496 | 499 | 492 | 497.5 | +4.5 | +0.9% | 61,800 |
| 2009/06/10 | 494 | 494.5 | 490 | 493 | +2 | +0.4% | 43,400 |
| 2009/06/09 | 480.5 | 491 | 479.5 | 491 | +11.5 | +2.4% | 69,600 |
| 2009/06/08 | 481 | 494.5 | 479.5 | 479.5 | +8.5 | +1.8% | 114,400 |
| 2009/06/05 | 468 | 473 | 467 | 471 | +7 | +1.5% | 65,800 |
| 2009/06/04 | 455.5 | 464 | 455.5 | 464 | +10.5 | +2.3% | 55,000 |
| 2009/06/03 | 451 | 454.5 | 448.5 | 453.5 | +4.5 | +1% | 51,000 |
| 2009/06/02 | 453 | 455 | 445.5 | 449 | -1.5 | -0.3% | 81,800 |
| 2009/06/01 | 453 | 453 | 445.5 | 450.5 | -0.5 | -0.1% | 33,800 |
| 2009/05/29 | 446 | 451 | 433.5 | 451 | +0.5 | +0.1% | 58,200 |
| 2009/05/28 | 451 | 457 | 446.5 | 450.5 | -0.5 | -0.1% | 46,200 |
| 2009/05/27 | 450.5 | 457 | 445 | 451 | +5 | +1.1% | 29,200 |
| 2009/05/26 | 454 | 454 | 437.5 | 446 | -4.5 | -1% | 34,000 |
| 2009/05/25 | 449.5 | 461 | 440 | 450.5 | +1.5 | +0.3% | 78,600 |
| 2009/05/22 | 430 | 452.5 | 430 | 449 | +19 | +4.4% | 83,000 |
| 2009/05/21 | 425 | 433.5 | 418.5 | 430 | +8 | +1.9% | 39,400 |
| 2009/05/20 | 425 | 427 | 418.5 | 422 | -0.5 | -0.1% | 26,000 |
| 2009/05/19 | 416 | 422.5 | 412.5 | 422.5 | +11.5 | +2.8% | 23,800 |
3751～
3800
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
