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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,784 | 1,787 | 1,765 | 1,765 | -2 | -0.1% | 69,000 |
| 2024/09/19 | 1,760 | 1,775 | 1,749 | 1,767 | +44 | +2.6% | 63,300 |
| 2024/09/18 | 1,724 | 1,734 | 1,712 | 1,723 | +9 | +0.5% | 43,100 |
| 2024/09/17 | 1,710 | 1,717 | 1,694 | 1,714 | +6 | +0.4% | 68,400 |
| 2024/09/13 | 1,704 | 1,719 | 1,702 | 1,708 | +1 | +0.1% | 65,200 |
| 2024/09/12 | 1,708 | 1,722 | 1,690 | 1,707 | +23 | +1.4% | 61,300 |
| 2024/09/11 | 1,719 | 1,723 | 1,669 | 1,684 | -34 | -2% | 70,900 |
| 2024/09/10 | 1,730 | 1,735 | 1,718 | 1,718 | -31 | -1.8% | 56,500 |
| 2024/09/09 | 1,690 | 1,755 | 1,689 | 1,749 | +26 | +1.5% | 69,100 |
| 2024/09/06 | 1,746 | 1,746 | 1,718 | 1,723 | -17 | -1% | 48,900 |
| 2024/09/05 | 1,740 | 1,764 | 1,721 | 1,740 | -1 | -0.1% | 51,300 |
| 2024/09/04 | 1,775 | 1,777 | 1,738 | 1,741 | -54 | -3% | 97,500 |
| 2024/09/03 | 1,809 | 1,811 | 1,795 | 1,795 | -8 | -0.4% | 37,000 |
| 2024/09/02 | 1,823 | 1,828 | 1,794 | 1,803 | -8 | -0.4% | 46,300 |
| 2024/08/30 | 1,795 | 1,814 | 1,790 | 1,811 | +29 | +1.6% | 46,800 |
| 2024/08/29 | 1,788 | 1,792 | 1,777 | 1,782 | +2 | +0.1% | 30,400 |
| 2024/08/28 | 1,788 | 1,788 | 1,772 | 1,780 | -8 | -0.4% | 22,800 |
| 2024/08/27 | 1,779 | 1,794 | 1,777 | 1,788 | +26 | +1.5% | 37,000 |
| 2024/08/26 | 1,782 | 1,783 | 1,757 | 1,762 | -18 | -1% | 44,500 |
| 2024/08/23 | 1,769 | 1,788 | 1,769 | 1,780 | +7 | +0.4% | 23,200 |
| 2024/08/22 | 1,770 | 1,783 | 1,770 | 1,773 | +5 | +0.3% | 20,200 |
| 2024/08/21 | 1,760 | 1,779 | 1,757 | 1,768 | -13 | -0.7% | 29,100 |
| 2024/08/20 | 1,771 | 1,794 | 1,758 | 1,781 | +34 | +1.9% | 40,300 |
| 2024/08/19 | 1,780 | 1,787 | 1,747 | 1,747 | -39 | -2.2% | 58,500 |
| 2024/08/16 | 1,773 | 1,787 | 1,760 | 1,786 | +53 | +3.1% | 57,300 |
| 2024/08/15 | 1,712 | 1,748 | 1,708 | 1,733 | +21 | +1.2% | 59,200 |
| 2024/08/14 | 1,729 | 1,738 | 1,706 | 1,712 | -3 | -0.2% | 76,000 |
| 2024/08/13 | 1,718 | 1,725 | 1,701 | 1,715 | +51 | +3.1% | 74,000 |
| 2024/08/09 | 1,700 | 1,712 | 1,650 | 1,664 | +4 | +0.2% | 93,100 |
| 2024/08/08 | 1,671 | 1,701 | 1,660 | 1,660 | -28 | -1.7% | 95,700 |
| 2024/08/07 | 1,672 | 1,733 | 1,650 | 1,688 | +16 | +1% | 89,900 |
| 2024/08/06 | 1,612 | 1,699 | 1,612 | 1,672 | +131 | +8.5% | 128,200 |
| 2024/08/05 | 1,698 | 1,698 | 1,521 | 1,541 | -243 | -13.6% | 147,300 |
| 2024/08/02 | 1,811 | 1,814 | 1,762 | 1,784 | -75 | -4% | 99,400 |
| 2024/08/01 | 1,900 | 1,900 | 1,844 | 1,859 | -61 | -3.2% | 63,200 |
| 2024/07/31 | 1,874 | 1,924 | 1,867 | 1,920 | +32 | +1.7% | 47,500 |
| 2024/07/30 | 1,874 | 1,896 | 1,863 | 1,888 | +16 | +0.9% | 77,700 |
| 2024/07/29 | 1,948 | 1,950 | 1,840 | 1,872 | -61 | -3.2% | 146,900 |
| 2024/07/26 | 1,933 | 1,944 | 1,914 | 1,933 | -15 | -0.8% | 53,000 |
| 2024/07/25 | 1,960 | 1,964 | 1,939 | 1,948 | -41 | -2.1% | 69,400 |
| 2024/07/24 | 2,013 | 2,024 | 1,986 | 1,989 | -24 | -1.2% | 41,600 |
| 2024/07/23 | 2,005 | 2,030 | 2,005 | 2,013 | +9 | +0.4% | 51,700 |
| 2024/07/22 | 2,030 | 2,030 | 2,000 | 2,004 | -27 | -1.3% | 47,900 |
| 2024/07/19 | 2,063 | 2,063 | 2,025 | 2,031 | -33 | -1.6% | 40,100 |
| 2024/07/18 | 2,095 | 2,102 | 2,064 | 2,064 | -47 | -2.2% | 47,800 |
| 2024/07/17 | 2,117 | 2,127 | 2,106 | 2,111 | -6 | -0.3% | 43,200 |
| 2024/07/16 | 2,095 | 2,130 | 2,085 | 2,117 | +38 | +1.8% | 61,300 |
| 2024/07/12 | 2,091 | 2,108 | 2,068 | 2,079 | -28 | -1.3% | 71,300 |
| 2024/07/11 | 2,093 | 2,114 | 2,088 | 2,107 | +26 | +1.2% | 61,700 |
| 2024/07/10 | 2,084 | 2,090 | 2,070 | 2,081 | -3 | -0.1% | 46,000 |
1～
50
件表示中 / 5462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 | 176,500円 | +11.4% | +6.6% | 5.10% | 12.05倍 | 1.04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 |
| カメイ | 204,300円 | -0.6% | -6.2% | 2.74% | 7.05倍 | 0.44倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 第一実 | 226,900円 | +6.5% | +14.4% | 3.17% | 9.86倍 | 0.98倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| 内田洋 | 673,000円 | +7.9% | +6.6% | 3.27% | 9.20倍 | 1.03倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 立花エレテ | 262,100円 | -1.3% | -15.0% | 3.82% | 8.82倍 | 0.67倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
