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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 684.5 | 698 | 681 | 692.5 | +15 | +2.2% | 84,000 |
| 2006/11/29 | 671 | 683 | 670 | 677.5 | +8 | +1.2% | 105,400 |
| 2006/11/28 | 671 | 672 | 667.5 | 669.5 | -4 | -0.6% | 91,200 |
| 2006/11/27 | 675 | 680 | 670 | 673.5 | -2.5 | -0.4% | 76,800 |
| 2006/11/24 | 677.5 | 677.5 | 671.5 | 676 | -4.5 | -0.7% | 40,200 |
| 2006/11/22 | 674.5 | 689.5 | 670 | 680.5 | +11.5 | +1.7% | 66,200 |
| 2006/11/21 | 679.5 | 679.5 | 666 | 669 | -10.5 | -1.5% | 55,800 |
| 2006/11/20 | 703.5 | 704.5 | 679.5 | 679.5 | -17 | -2.4% | 54,400 |
| 2006/11/17 | 706.5 | 710 | 696 | 696.5 | -10 | -1.4% | 46,800 |
| 2006/11/16 | 709.5 | 716 | 706.5 | 706.5 | -8 | -1.1% | 45,800 |
| 2006/11/15 | 715 | 719 | 708.5 | 714.5 | ±0 | ±0% | 91,200 |
| 2006/11/14 | 706 | 715.5 | 706 | 714.5 | +7.5 | +1.1% | 45,000 |
| 2006/11/13 | 717.5 | 717.5 | 705.5 | 707 | -2 | -0.3% | 83,000 |
| 2006/11/10 | 702.5 | 716.5 | 702.5 | 709 | +13 | +1.9% | 148,400 |
| 2006/11/09 | 686 | 702.5 | 685 | 696 | -3.5 | -0.5% | 82,000 |
| 2006/11/08 | 705.5 | 705.5 | 693.5 | 699.5 | -8 | -1.1% | 78,600 |
| 2006/11/07 | 710.5 | 713.5 | 702 | 707.5 | -0.5 | -0.1% | 58,200 |
| 2006/11/06 | 713.5 | 718 | 707.5 | 708 | -5.5 | -0.8% | 62,000 |
| 2006/11/02 | 713 | 714.5 | 707.5 | 713.5 | -4 | -0.6% | 70,800 |
| 2006/11/01 | 712.5 | 719.5 | 710.5 | 717.5 | -5 | -0.7% | 72,400 |
| 2006/10/31 | 725 | 728.5 | 711.5 | 722.5 | -2 | -0.3% | 67,000 |
| 2006/10/30 | 730.5 | 742.5 | 716 | 724.5 | -9 | -1.2% | 89,000 |
| 2006/10/27 | 743.5 | 745.5 | 729 | 733.5 | -7 | -0.9% | 76,200 |
| 2006/10/26 | 744.5 | 748 | 740.5 | 740.5 | -9 | -1.2% | 47,600 |
| 2006/10/25 | 751 | 755 | 740 | 749.5 | -1.5 | -0.2% | 49,200 |
| 2006/10/24 | 761.5 | 762 | 750 | 751 | -8.5 | -1.1% | 41,600 |
| 2006/10/23 | 762.5 | 763 | 757 | 759.5 | +2 | +0.3% | 25,800 |
| 2006/10/20 | 760.5 | 760.5 | 752 | 757.5 | +2.5 | +0.3% | 40,600 |
| 2006/10/19 | 755 | 765.5 | 750 | 755 | +2 | +0.3% | 29,600 |
| 2006/10/18 | 754 | 754 | 745 | 753 | +0.5 | +0.1% | 24,200 |
| 2006/10/17 | 758.5 | 758.5 | 743 | 752.5 | -6 | -0.8% | 20,800 |
| 2006/10/16 | 755 | 760 | 743.5 | 758.5 | +7.5 | +1% | 25,000 |
| 2006/10/13 | 730.5 | 754 | 730.5 | 751 | +21 | +2.9% | 36,200 |
| 2006/10/12 | 729.5 | 732.5 | 725 | 730 | -3 | -0.4% | 43,600 |
| 2006/10/11 | 756.5 | 756.5 | 733 | 733 | -14 | -1.9% | 22,800 |
| 2006/10/10 | 755 | 758 | 746 | 747 | -14 | -1.8% | 20,400 |
| 2006/10/06 | 755 | 761 | 752.5 | 761 | +1.5 | +0.2% | 15,200 |
| 2006/10/05 | 745.5 | 762.5 | 745.5 | 759.5 | +18 | +2.4% | 23,800 |
| 2006/10/04 | 762 | 762.5 | 740 | 741.5 | -17 | -2.2% | 23,200 |
| 2006/10/03 | 765 | 765 | 756 | 758.5 | -3.5 | -0.5% | 11,600 |
| 2006/10/02 | 754 | 762.5 | 754 | 762 | +8.5 | +1.1% | 24,600 |
| 2006/09/29 | 749.5 | 755 | 742.5 | 753.5 | +6 | +0.8% | 22,000 |
| 2006/09/28 | 750 | 757.5 | 744.5 | 747.5 | ±0 | ±0% | 13,000 |
| 2006/09/27 | 736 | 747.5 | 732.5 | 747.5 | +8.5 | +1.2% | 18,000 |
| 2006/09/26 | 744.5 | 745 | 735 | 739 | -5.5 | -0.7% | 8,600 |
| 2006/09/25 | 734.5 | 749.5 | 732.5 | 744.5 | +5.5 | +0.7% | 30,000 |
| 2006/09/22 | 744 | 750 | 737.5 | 739 | -11 | -1.5% | 27,200 |
| 2006/09/21 | 748.5 | 750 | 742.5 | 750 | +2 | +0.3% | 11,800 |
| 2006/09/20 | 759 | 759 | 744 | 748 | -2 | -0.3% | 23,400 |
| 2006/09/19 | 752.5 | 755.5 | 745.5 | 750 | +7.5 | +1% | 21,000 |
4401～
4450
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
