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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,930 | 1,947 | 1,903 | 1,940 | +13 | +0.7% | 189,900 |
2023/09/21 | 1,924 | 1,939 | 1,923 | 1,927 | -1 | -0.1% | 109,100 |
2023/09/20 | 1,937 | 1,946 | 1,918 | 1,928 | -7 | -0.4% | 165,900 |
2023/09/19 | 1,922 | 1,935 | 1,913 | 1,935 | +13 | +0.7% | 102,900 |
2023/09/15 | 1,923 | 1,938 | 1,913 | 1,922 | +9 | +0.5% | 86,500 |
2023/09/14 | 1,898 | 1,924 | 1,892 | 1,913 | +23 | +1.2% | 86,600 |
2023/09/13 | 1,920 | 1,920 | 1,889 | 1,890 | -27 | -1.4% | 109,400 |
2023/09/12 | 1,914 | 1,921 | 1,901 | 1,917 | +13 | +0.7% | 65,900 |
2023/09/11 | 1,905 | 1,918 | 1,894 | 1,904 | +4 | +0.2% | 107,500 |
2023/09/08 | 1,900 | 1,916 | 1,895 | 1,900 | -16 | -0.8% | 138,100 |
2023/09/07 | 1,935 | 1,952 | 1,913 | 1,916 | -29 | -1.5% | 169,000 |
2023/09/06 | 1,936 | 1,955 | 1,932 | 1,945 | +13 | +0.7% | 149,300 |
2023/09/05 | 1,936 | 1,936 | 1,905 | 1,932 | -4 | -0.2% | 147,000 |
2023/09/04 | 1,910 | 1,938 | 1,902 | 1,936 | +42 | +2.2% | 145,300 |
2023/09/01 | 1,866 | 1,896 | 1,857 | 1,894 | +27 | +1.4% | 188,500 |
2023/08/31 | 1,881 | 1,881 | 1,863 | 1,867 | -6 | -0.3% | 117,400 |
2023/08/30 | 1,846 | 1,885 | 1,840 | 1,873 | +34 | +1.8% | 166,600 |
2023/08/29 | 1,844 | 1,860 | 1,839 | 1,839 | -1 | -0.1% | 141,100 |
2023/08/28 | 1,833 | 1,840 | 1,824 | 1,840 | +16 | +0.9% | 139,200 |
2023/08/25 | 1,808 | 1,830 | 1,801 | 1,824 | +4 | +0.2% | 80,000 |
2023/08/24 | 1,839 | 1,843 | 1,813 | 1,820 | -4 | -0.2% | 161,300 |
2023/08/23 | 1,785 | 1,824 | 1,776 | 1,824 | +43 | +2.4% | 226,900 |
2023/08/22 | 1,736 | 1,781 | 1,734 | 1,781 | +66 | +3.8% | 254,700 |
2023/08/21 | 1,724 | 1,729 | 1,711 | 1,715 | -9 | -0.5% | 94,900 |
2023/08/18 | 1,737 | 1,739 | 1,715 | 1,724 | -30 | -1.7% | 143,700 |
2023/08/17 | 1,743 | 1,754 | 1,725 | 1,754 | +4 | +0.2% | 87,600 |
2023/08/16 | 1,755 | 1,773 | 1,747 | 1,750 | -26 | -1.5% | 81,600 |
2023/08/15 | 1,751 | 1,781 | 1,748 | 1,776 | +32 | +1.8% | 120,900 |
2023/08/14 | 1,750 | 1,759 | 1,741 | 1,744 | -16 | -0.9% | 99,900 |
2023/08/10 | 1,743 | 1,761 | 1,725 | 1,760 | +15 | +0.9% | 94,700 |
2023/08/09 | 1,750 | 1,755 | 1,743 | 1,745 | -10 | -0.6% | 93,700 |
2023/08/08 | 1,774 | 1,774 | 1,753 | 1,755 | -7 | -0.4% | 84,800 |
2023/08/07 | 1,747 | 1,778 | 1,740 | 1,762 | +2 | +0.1% | 118,600 |
2023/08/04 | 1,742 | 1,767 | 1,741 | 1,760 | +8 | +0.5% | 107,300 |
2023/08/03 | 1,768 | 1,768 | 1,738 | 1,752 | -35 | -2% | 163,100 |
2023/08/02 | 1,780 | 1,809 | 1,765 | 1,787 | -3 | -0.2% | 145,700 |
2023/08/01 | 1,780 | 1,810 | 1,780 | 1,790 | +6 | +0.3% | 144,300 |
2023/07/31 | 1,748 | 1,786 | 1,725 | 1,784 | +3 | +0.2% | 312,700 |
2023/07/28 | 1,790 | 1,793 | 1,754 | 1,781 | -27 | -1.5% | 267,000 |
2023/07/27 | 1,798 | 1,808 | 1,779 | 1,808 | +5 | +0.3% | 95,900 |
2023/07/26 | 1,819 | 1,819 | 1,798 | 1,803 | -16 | -0.9% | 52,900 |
2023/07/25 | 1,816 | 1,819 | 1,806 | 1,819 | +8 | +0.4% | 45,800 |
2023/07/24 | 1,819 | 1,819 | 1,810 | 1,811 | +15 | +0.8% | 42,000 |
2023/07/21 | 1,807 | 1,807 | 1,778 | 1,796 | -18 | -1% | 89,200 |
2023/07/20 | 1,825 | 1,834 | 1,804 | 1,814 | -11 | -0.6% | 64,900 |
2023/07/19 | 1,809 | 1,829 | 1,804 | 1,825 | +24 | +1.3% | 69,200 |
2023/07/18 | 1,780 | 1,803 | 1,780 | 1,801 | +28 | +1.6% | 65,200 |
2023/07/14 | 1,800 | 1,803 | 1,764 | 1,773 | -15 | -0.8% | 70,400 |
2023/07/13 | 1,780 | 1,790 | 1,754 | 1,788 | +24 | +1.4% | 52,400 |
2023/07/12 | 1,815 | 1,815 | 1,764 | 1,764 | -44 | -2.4% | 118,100 |
151~
200
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