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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,940 | 1,942 | 1,924 | 1,926 | -3 | -0.2% | 43,400 |
| 2024/05/07 | 1,940 | 1,940 | 1,915 | 1,929 | +15 | +0.8% | 40,500 |
| 2024/05/02 | 1,937 | 1,937 | 1,905 | 1,914 | -21 | -1.1% | 29,300 |
| 2024/05/01 | 1,915 | 1,946 | 1,914 | 1,935 | +5 | +0.3% | 43,600 |
| 2024/04/30 | 1,910 | 1,935 | 1,887 | 1,930 | +33 | +1.7% | 76,700 |
| 2024/04/26 | 1,950 | 1,950 | 1,879 | 1,897 | +58 | +3.2% | 174,300 |
| 2024/04/25 | 1,835 | 1,856 | 1,833 | 1,839 | +1 | +0.1% | 64,300 |
| 2024/04/24 | 1,817 | 1,842 | 1,816 | 1,838 | +23 | +1.3% | 72,300 |
| 2024/04/23 | 1,808 | 1,816 | 1,798 | 1,815 | +6 | +0.3% | 66,400 |
| 2024/04/22 | 1,809 | 1,821 | 1,799 | 1,809 | +8 | +0.4% | 51,300 |
| 2024/04/19 | 1,805 | 1,814 | 1,783 | 1,801 | -23 | -1.3% | 84,200 |
| 2024/04/18 | 1,798 | 1,828 | 1,794 | 1,824 | +34 | +1.9% | 46,700 |
| 2024/04/17 | 1,815 | 1,825 | 1,780 | 1,790 | -14 | -0.8% | 64,700 |
| 2024/04/16 | 1,846 | 1,849 | 1,804 | 1,804 | -63 | -3.4% | 100,900 |
| 2024/04/15 | 1,850 | 1,867 | 1,845 | 1,867 | +14 | +0.8% | 65,800 |
| 2024/04/12 | 1,867 | 1,873 | 1,846 | 1,853 | -14 | -0.7% | 76,100 |
| 2024/04/11 | 1,875 | 1,875 | 1,851 | 1,867 | -8 | -0.4% | 53,900 |
| 2024/04/10 | 1,875 | 1,885 | 1,868 | 1,875 | ±0 | ±0% | 45,400 |
| 2024/04/09 | 1,862 | 1,878 | 1,858 | 1,875 | +14 | +0.8% | 39,600 |
| 2024/04/08 | 1,850 | 1,863 | 1,841 | 1,861 | +11 | +0.6% | 55,800 |
| 2024/04/05 | 1,836 | 1,861 | 1,833 | 1,850 | +7 | +0.4% | 76,600 |
| 2024/04/04 | 1,869 | 1,878 | 1,843 | 1,843 | -23 | -1.2% | 86,900 |
| 2024/04/03 | 1,856 | 1,887 | 1,851 | 1,866 | +6 | +0.3% | 96,700 |
| 2024/04/02 | 1,886 | 1,895 | 1,853 | 1,860 | -26 | -1.4% | 72,600 |
| 2024/04/01 | 1,944 | 1,944 | 1,882 | 1,886 | -33 | -1.7% | 69,900 |
| 2024/03/29 | 1,911 | 1,930 | 1,911 | 1,919 | +10 | +0.5% | 81,800 |
| 2024/03/28 | 1,929 | 1,933 | 1,892 | 1,909 | -68 | -3.4% | 142,600 |
| 2024/03/27 | 1,981 | 1,985 | 1,941 | 1,977 | -4 | -0.2% | 165,200 |
| 2024/03/26 | 1,954 | 1,986 | 1,952 | 1,981 | +27 | +1.4% | 97,900 |
| 2024/03/25 | 1,979 | 1,979 | 1,954 | 1,954 | -19 | -1% | 89,300 |
| 2024/03/22 | 1,980 | 2,000 | 1,960 | 1,973 | +16 | +0.8% | 182,300 |
| 2024/03/21 | 1,941 | 1,965 | 1,941 | 1,957 | +27 | +1.4% | 114,100 |
| 2024/03/19 | 1,900 | 1,937 | 1,896 | 1,930 | +35 | +1.8% | 137,600 |
| 2024/03/18 | 1,894 | 1,900 | 1,881 | 1,895 | +10 | +0.5% | 66,300 |
| 2024/03/15 | 1,876 | 1,895 | 1,874 | 1,885 | +1 | +0.1% | 66,600 |
| 2024/03/14 | 1,868 | 1,885 | 1,858 | 1,884 | +18 | +1% | 51,900 |
| 2024/03/13 | 1,892 | 1,904 | 1,857 | 1,866 | -12 | -0.6% | 67,800 |
| 2024/03/12 | 1,873 | 1,880 | 1,825 | 1,878 | +8 | +0.4% | 84,400 |
| 2024/03/11 | 1,889 | 1,900 | 1,853 | 1,870 | -33 | -1.7% | 71,200 |
| 2024/03/08 | 1,863 | 1,912 | 1,863 | 1,903 | +30 | +1.6% | 108,300 |
| 2024/03/07 | 1,889 | 1,906 | 1,865 | 1,873 | -6 | -0.3% | 111,200 |
| 2024/03/06 | 1,859 | 1,891 | 1,853 | 1,879 | +15 | +0.8% | 110,700 |
| 2024/03/05 | 1,850 | 1,866 | 1,837 | 1,864 | +8 | +0.4% | 73,800 |
| 2024/03/04 | 1,881 | 1,890 | 1,856 | 1,856 | -25 | -1.3% | 73,200 |
| 2024/03/01 | 1,894 | 1,907 | 1,878 | 1,881 | -20 | -1.1% | 79,400 |
| 2024/02/29 | 1,873 | 1,906 | 1,869 | 1,901 | +41 | +2.2% | 209,700 |
| 2024/02/28 | 1,853 | 1,876 | 1,847 | 1,860 | +16 | +0.9% | 104,700 |
| 2024/02/27 | 1,815 | 1,859 | 1,810 | 1,844 | +36 | +2% | 155,600 |
| 2024/02/26 | 1,820 | 1,829 | 1,801 | 1,808 | -7 | -0.4% | 77,200 |
| 2024/02/22 | 1,800 | 1,817 | 1,799 | 1,815 | +22 | +1.2% | 76,600 |
1～
50
件表示中 / 5368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 | 192,600円 | +11.3% | - | 4.67% | 13.14倍 | 1.13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 |
| ナガイレーベ | 235,200円 | +0.1% | -4.6% | 2.55% | 24.30倍 | 1.79倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| Ｗｉｓｍｅｔａｃ | 572,000円 | +17.7% | +20.4% | 3.32% | 9.06倍 | 1.02倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
| ドウシシャ | 216,700円 | +5.0% | +7.9% | 3.23% | 12.13倍 | 0.92倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| ワキタ | 155,500円 | +6.0% | +4.2% | 4.50% | 22.25倍 | 0.77倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
市場注目の銘柄
チャート関連のコラム
