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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 415 | 419 | 409.5 | 411 | -8.5 | -2% | 37,000 |
| 2009/05/15 | 418 | 423.5 | 417 | 419.5 | +4.5 | +1.1% | 32,400 |
| 2009/05/14 | 406 | 420 | 406 | 415 | -4.5 | -1.1% | 49,600 |
| 2009/05/13 | 419 | 419.5 | 412.5 | 419.5 | +4.5 | +1.1% | 18,000 |
| 2009/05/12 | 416 | 422.5 | 411.5 | 415 | -4 | -1% | 87,400 |
| 2009/05/11 | 410.5 | 423 | 410.5 | 419 | +23.5 | +5.9% | 71,600 |
| 2009/05/08 | 375 | 398 | 373.5 | 395.5 | +18.5 | +4.9% | 92,400 |
| 2009/05/07 | 374 | 377.5 | 372.5 | 377 | +7 | +1.9% | 28,000 |
| 2009/05/01 | 369.5 | 370.5 | 366 | 370 | +0.5 | +0.1% | 40,600 |
| 2009/04/30 | 366 | 370 | 366 | 369.5 | +4 | +1.1% | 37,200 |
| 2009/04/28 | 368.5 | 371.5 | 365.5 | 365.5 | -5 | -1.3% | 84,800 |
| 2009/04/27 | 374.5 | 375 | 367.5 | 370.5 | -3.5 | -0.9% | 27,000 |
| 2009/04/24 | 374.5 | 375 | 371 | 374 | -4.5 | -1.2% | 24,000 |
| 2009/04/23 | 370 | 380 | 366 | 378.5 | +9 | +2.4% | 49,600 |
| 2009/04/22 | 369.5 | 376 | 367 | 369.5 | -4.5 | -1.2% | 97,000 |
| 2009/04/21 | 367.5 | 374.5 | 365.5 | 374 | +1 | +0.3% | 60,600 |
| 2009/04/20 | 366.5 | 374 | 366 | 373 | +11.5 | +3.2% | 43,400 |
| 2009/04/17 | 359 | 363.5 | 357.5 | 361.5 | +3 | +0.8% | 49,600 |
| 2009/04/16 | 357.5 | 361 | 352.5 | 358.5 | +5.5 | +1.6% | 79,600 |
| 2009/04/15 | 354.5 | 359.5 | 349.5 | 353 | +3.5 | +1% | 102,400 |
| 2009/04/14 | 349 | 350.5 | 338.5 | 349.5 | -0.5 | -0.1% | 45,400 |
| 2009/04/13 | 344.5 | 353.5 | 344.5 | 350 | +0.5 | +0.1% | 26,400 |
| 2009/04/10 | 348 | 352.5 | 345.5 | 349.5 | +1.5 | +0.4% | 41,800 |
| 2009/04/09 | 341 | 351.5 | 339.5 | 348 | +7 | +2.1% | 38,400 |
| 2009/04/08 | 345.5 | 346 | 327.5 | 341 | -6.5 | -1.9% | 31,200 |
| 2009/04/07 | 346.5 | 352 | 344.5 | 347.5 | -4 | -1.1% | 42,600 |
| 2009/04/06 | 355 | 355 | 342.5 | 351.5 | -2.5 | -0.7% | 31,000 |
| 2009/04/03 | 355 | 358 | 350 | 354 | -3.5 | -1% | 41,200 |
| 2009/04/02 | 350 | 360 | 347.5 | 357.5 | +8 | +2.3% | 68,400 |
| 2009/04/01 | 349 | 357 | 345.5 | 349.5 | -0.5 | -0.1% | 29,400 |
| 2009/03/31 | 356 | 356 | 345 | 350 | -5 | -1.4% | 32,200 |
| 2009/03/30 | 359 | 362.5 | 355 | 355 | -1 | -0.3% | 64,800 |
| 2009/03/27 | 357.5 | 361 | 354 | 356 | +2.5 | +0.7% | 41,000 |
| 2009/03/26 | 347.5 | 359 | 347.5 | 353.5 | -4 | -1.1% | 38,800 |
| 2009/03/25 | 347.5 | 360 | 342 | 357.5 | +12 | +3.5% | 65,000 |
| 2009/03/24 | 338 | 345.5 | 326 | 345.5 | +17.5 | +5.3% | 85,400 |
| 2009/03/23 | 320 | 328 | 319.5 | 328 | +8 | +2.5% | 48,000 |
| 2009/03/19 | 330 | 330 | 318.5 | 320 | ±0 | ±0% | 57,200 |
| 2009/03/18 | 323.5 | 324 | 318 | 320 | +1 | +0.3% | 35,200 |
| 2009/03/17 | 324 | 324 | 317.5 | 319 | -17 | -5.1% | 106,800 |
| 2009/03/16 | 326 | 347.5 | 326 | 336 | +20.5 | +6.5% | 59,400 |
| 2009/03/13 | 307 | 317.5 | 300 | 315.5 | +13.5 | +4.5% | 88,400 |
| 2009/03/12 | 297 | 303.5 | 295 | 302 | +2.5 | +0.8% | 34,400 |
| 2009/03/11 | 302.5 | 305 | 299.5 | 299.5 | -0.5 | -0.2% | 50,200 |
| 2009/03/10 | 304.5 | 304.5 | 297.5 | 300 | -6 | -2% | 30,000 |
| 2009/03/09 | 309 | 310 | 306 | 306 | -4.5 | -1.4% | 42,600 |
| 2009/03/06 | 315 | 316.5 | 309.5 | 310.5 | -7 | -2.2% | 51,800 |
| 2009/03/05 | 323.5 | 323.5 | 316.5 | 317.5 | -1 | -0.3% | 49,200 |
| 2009/03/04 | 311 | 322.5 | 310.5 | 318.5 | +6.5 | +2.1% | 18,600 |
| 2009/03/03 | 310 | 313.5 | 310 | 312 | -3 | -1% | 25,600 |
3801～
3850
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
