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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,799 | 1,808 | 1,786 | 1,793 | -6 | -0.3% | 48,400 |
| 2024/02/20 | 1,796 | 1,802 | 1,784 | 1,799 | +10 | +0.6% | 67,900 |
| 2024/02/19 | 1,773 | 1,794 | 1,772 | 1,789 | +11 | +0.6% | 71,000 |
| 2024/02/16 | 1,788 | 1,789 | 1,770 | 1,778 | +12 | +0.7% | 92,000 |
| 2024/02/15 | 1,791 | 1,804 | 1,765 | 1,766 | -28 | -1.6% | 97,900 |
| 2024/02/14 | 1,796 | 1,804 | 1,785 | 1,794 | -16 | -0.9% | 67,300 |
| 2024/02/13 | 1,792 | 1,813 | 1,786 | 1,810 | +23 | +1.3% | 107,100 |
| 2024/02/09 | 1,792 | 1,797 | 1,779 | 1,787 | -16 | -0.9% | 84,400 |
| 2024/02/08 | 1,808 | 1,808 | 1,773 | 1,803 | -4 | -0.2% | 105,700 |
| 2024/02/07 | 1,790 | 1,810 | 1,786 | 1,807 | +23 | +1.3% | 138,000 |
| 2024/02/06 | 1,792 | 1,798 | 1,780 | 1,784 | ±0 | ±0% | 78,500 |
| 2024/02/05 | 1,774 | 1,789 | 1,774 | 1,784 | +21 | +1.2% | 117,100 |
| 2024/02/02 | 1,776 | 1,780 | 1,754 | 1,763 | +2 | +0.1% | 130,600 |
| 2024/02/01 | 1,790 | 1,792 | 1,758 | 1,761 | -36 | -2% | 164,200 |
| 2024/01/31 | 1,802 | 1,805 | 1,770 | 1,797 | -61 | -3.3% | 348,700 |
| 2024/01/30 | 1,868 | 1,874 | 1,858 | 1,858 | -18 | -1% | 82,600 |
| 2024/01/29 | 1,862 | 1,878 | 1,861 | 1,876 | +21 | +1.1% | 78,100 |
| 2024/01/26 | 1,874 | 1,881 | 1,855 | 1,855 | -24 | -1.3% | 51,100 |
| 2024/01/25 | 1,871 | 1,887 | 1,870 | 1,879 | +6 | +0.3% | 70,800 |
| 2024/01/24 | 1,861 | 1,877 | 1,855 | 1,873 | +8 | +0.4% | 69,700 |
| 2024/01/23 | 1,877 | 1,883 | 1,862 | 1,865 | -18 | -1% | 97,900 |
| 2024/01/22 | 1,878 | 1,895 | 1,876 | 1,883 | +19 | +1% | 88,300 |
| 2024/01/19 | 1,870 | 1,870 | 1,860 | 1,864 | +7 | +0.4% | 68,000 |
| 2024/01/18 | 1,840 | 1,860 | 1,834 | 1,857 | +25 | +1.4% | 97,100 |
| 2024/01/17 | 1,854 | 1,870 | 1,832 | 1,832 | -23 | -1.2% | 84,000 |
| 2024/01/16 | 1,850 | 1,859 | 1,839 | 1,855 | +10 | +0.5% | 90,100 |
| 2024/01/15 | 1,814 | 1,855 | 1,814 | 1,845 | +31 | +1.7% | 86,400 |
| 2024/01/12 | 1,826 | 1,827 | 1,800 | 1,814 | -3 | -0.2% | 90,200 |
| 2024/01/11 | 1,827 | 1,837 | 1,809 | 1,817 | +7 | +0.4% | 85,500 |
| 2024/01/10 | 1,803 | 1,821 | 1,801 | 1,810 | +3 | +0.2% | 86,500 |
| 2024/01/09 | 1,791 | 1,816 | 1,784 | 1,807 | +29 | +1.6% | 152,500 |
| 2024/01/05 | 1,779 | 1,786 | 1,770 | 1,778 | +6 | +0.3% | 99,700 |
| 2024/01/04 | 1,745 | 1,772 | 1,729 | 1,772 | +19 | +1.1% | 91,000 |
| 2023/12/29 | 1,743 | 1,755 | 1,743 | 1,753 | +10 | +0.6% | 71,400 |
| 2023/12/28 | 1,726 | 1,743 | 1,722 | 1,743 | +17 | +1% | 66,000 |
| 2023/12/27 | 1,713 | 1,727 | 1,712 | 1,726 | +21 | +1.2% | 76,300 |
| 2023/12/26 | 1,701 | 1,710 | 1,695 | 1,705 | +7 | +0.4% | 76,100 |
| 2023/12/25 | 1,718 | 1,722 | 1,696 | 1,698 | -20 | -1.2% | 67,200 |
| 2023/12/22 | 1,708 | 1,718 | 1,700 | 1,718 | +13 | +0.8% | 78,600 |
| 2023/12/21 | 1,692 | 1,709 | 1,688 | 1,705 | -5 | -0.3% | 77,900 |
| 2023/12/20 | 1,716 | 1,732 | 1,706 | 1,710 | +3 | +0.2% | 111,400 |
| 2023/12/19 | 1,702 | 1,714 | 1,692 | 1,707 | +7 | +0.4% | 77,700 |
| 2023/12/18 | 1,710 | 1,711 | 1,688 | 1,700 | -19 | -1.1% | 65,700 |
| 2023/12/15 | 1,703 | 1,722 | 1,701 | 1,719 | +14 | +0.8% | 129,600 |
| 2023/12/14 | 1,727 | 1,728 | 1,702 | 1,705 | -24 | -1.4% | 79,800 |
| 2023/12/13 | 1,710 | 1,739 | 1,710 | 1,729 | +13 | +0.8% | 133,700 |
| 2023/12/12 | 1,710 | 1,724 | 1,703 | 1,716 | +18 | +1.1% | 154,900 |
| 2023/12/11 | 1,699 | 1,704 | 1,692 | 1,698 | +26 | +1.6% | 75,600 |
| 2023/12/08 | 1,700 | 1,703 | 1,668 | 1,672 | -40 | -2.3% | 191,100 |
| 2023/12/07 | 1,723 | 1,728 | 1,708 | 1,712 | -24 | -1.4% | 65,400 |
51～
100
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
