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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 1,713 | 1,740 | 1,712 | 1,736 | +23 | +1.3% | 78,500 |
| 2023/12/05 | 1,738 | 1,741 | 1,713 | 1,713 | -25 | -1.4% | 75,900 |
| 2023/12/04 | 1,745 | 1,752 | 1,736 | 1,738 | -12 | -0.7% | 96,400 |
| 2023/12/01 | 1,758 | 1,765 | 1,742 | 1,750 | -17 | -1% | 125,600 |
| 2023/11/30 | 1,768 | 1,772 | 1,744 | 1,767 | -2 | -0.1% | 90,200 |
| 2023/11/29 | 1,746 | 1,775 | 1,742 | 1,769 | +29 | +1.7% | 162,500 |
| 2023/11/28 | 1,700 | 1,742 | 1,700 | 1,740 | +39 | +2.3% | 142,100 |
| 2023/11/27 | 1,707 | 1,711 | 1,694 | 1,701 | -4 | -0.2% | 87,400 |
| 2023/11/24 | 1,700 | 1,714 | 1,699 | 1,705 | +14 | +0.8% | 94,600 |
| 2023/11/22 | 1,687 | 1,699 | 1,685 | 1,691 | +1 | +0.1% | 74,400 |
| 2023/11/21 | 1,671 | 1,693 | 1,667 | 1,690 | +21 | +1.3% | 90,700 |
| 2023/11/20 | 1,693 | 1,698 | 1,667 | 1,669 | -18 | -1.1% | 108,200 |
| 2023/11/17 | 1,676 | 1,687 | 1,673 | 1,687 | +11 | +0.7% | 81,100 |
| 2023/11/16 | 1,710 | 1,710 | 1,672 | 1,676 | -35 | -2% | 105,200 |
| 2023/11/15 | 1,724 | 1,733 | 1,705 | 1,711 | -1 | -0.1% | 88,100 |
| 2023/11/14 | 1,701 | 1,725 | 1,701 | 1,712 | +14 | +0.8% | 67,800 |
| 2023/11/13 | 1,710 | 1,715 | 1,694 | 1,698 | -13 | -0.8% | 72,700 |
| 2023/11/10 | 1,695 | 1,711 | 1,676 | 1,711 | +16 | +0.9% | 81,700 |
| 2023/11/09 | 1,687 | 1,702 | 1,681 | 1,695 | +15 | +0.9% | 78,700 |
| 2023/11/08 | 1,700 | 1,707 | 1,654 | 1,680 | -20 | -1.2% | 256,800 |
| 2023/11/07 | 1,723 | 1,724 | 1,695 | 1,700 | -15 | -0.9% | 113,500 |
| 2023/11/06 | 1,732 | 1,735 | 1,715 | 1,715 | +16 | +0.9% | 119,600 |
| 2023/11/02 | 1,720 | 1,727 | 1,698 | 1,699 | -11 | -0.6% | 113,400 |
| 2023/11/01 | 1,730 | 1,744 | 1,705 | 1,710 | +5 | +0.3% | 117,400 |
| 2023/10/31 | 1,732 | 1,740 | 1,689 | 1,705 | +6 | +0.4% | 205,200 |
| 2023/10/30 | 1,705 | 1,734 | 1,683 | 1,699 | -46 | -2.6% | 324,600 |
| 2023/10/27 | 1,722 | 1,764 | 1,720 | 1,745 | +31 | +1.8% | 177,000 |
| 2023/10/26 | 1,720 | 1,734 | 1,708 | 1,714 | -15 | -0.9% | 107,700 |
| 2023/10/25 | 1,757 | 1,760 | 1,728 | 1,729 | -5 | -0.3% | 88,400 |
| 2023/10/24 | 1,744 | 1,744 | 1,696 | 1,734 | -3 | -0.2% | 141,000 |
| 2023/10/23 | 1,755 | 1,763 | 1,734 | 1,737 | -18 | -1% | 89,700 |
| 2023/10/20 | 1,760 | 1,764 | 1,745 | 1,755 | -11 | -0.6% | 67,900 |
| 2023/10/19 | 1,765 | 1,781 | 1,759 | 1,766 | -15 | -0.8% | 64,400 |
| 2023/10/18 | 1,789 | 1,790 | 1,770 | 1,781 | +7 | +0.4% | 102,500 |
| 2023/10/17 | 1,791 | 1,800 | 1,757 | 1,774 | -1 | -0.1% | 87,900 |
| 2023/10/16 | 1,800 | 1,809 | 1,768 | 1,775 | -40 | -2.2% | 114,900 |
| 2023/10/13 | 1,851 | 1,858 | 1,811 | 1,815 | -29 | -1.6% | 109,400 |
| 2023/10/12 | 1,826 | 1,847 | 1,813 | 1,844 | +18 | +1% | 78,900 |
| 2023/10/11 | 1,822 | 1,835 | 1,813 | 1,826 | +2 | +0.1% | 99,400 |
| 2023/10/10 | 1,800 | 1,827 | 1,797 | 1,824 | +56 | +3.2% | 114,800 |
| 2023/10/06 | 1,769 | 1,786 | 1,762 | 1,768 | -2 | -0.1% | 94,200 |
| 2023/10/05 | 1,751 | 1,779 | 1,749 | 1,770 | +40 | +2.3% | 138,200 |
| 2023/10/04 | 1,752 | 1,758 | 1,715 | 1,730 | -47 | -2.6% | 281,200 |
| 2023/10/03 | 1,831 | 1,831 | 1,777 | 1,777 | -48 | -2.6% | 132,000 |
| 2023/10/02 | 1,860 | 1,887 | 1,825 | 1,825 | -25 | -1.4% | 140,300 |
| 2023/09/29 | 1,870 | 1,881 | 1,847 | 1,850 | -17 | -0.9% | 130,600 |
| 2023/09/28 | 1,871 | 1,895 | 1,854 | 1,867 | -50 | -2.6% | 158,900 |
| 2023/09/27 | 1,905 | 1,918 | 1,884 | 1,917 | -1 | -0.1% | 141,600 |
| 2023/09/26 | 1,938 | 1,938 | 1,910 | 1,918 | -18 | -0.9% | 114,100 |
| 2023/09/25 | 1,958 | 1,965 | 1,928 | 1,936 | -4 | -0.2% | 155,000 |
101～
150
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
