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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 1,820 | 1,821 | 1,802 | 1,808 | -1 | -0.1% | 51,600 |
| 2023/07/10 | 1,822 | 1,830 | 1,806 | 1,809 | -11 | -0.6% | 58,500 |
| 2023/07/07 | 1,817 | 1,838 | 1,801 | 1,820 | -18 | -1% | 71,000 |
| 2023/07/06 | 1,850 | 1,863 | 1,835 | 1,838 | -29 | -1.6% | 93,300 |
| 2023/07/05 | 1,870 | 1,879 | 1,844 | 1,867 | -10 | -0.5% | 87,000 |
| 2023/07/04 | 1,871 | 1,898 | 1,864 | 1,877 | +12 | +0.6% | 150,600 |
| 2023/07/03 | 1,837 | 1,871 | 1,837 | 1,865 | +44 | +2.4% | 147,400 |
| 2023/06/30 | 1,829 | 1,834 | 1,805 | 1,821 | -10 | -0.5% | 121,700 |
| 2023/06/29 | 1,834 | 1,855 | 1,825 | 1,831 | +8 | +0.4% | 95,800 |
| 2023/06/28 | 1,804 | 1,823 | 1,794 | 1,823 | +40 | +2.2% | 116,900 |
| 2023/06/27 | 1,776 | 1,786 | 1,761 | 1,783 | +7 | +0.4% | 69,900 |
| 2023/06/26 | 1,790 | 1,805 | 1,764 | 1,776 | -17 | -0.9% | 70,200 |
| 2023/06/23 | 1,825 | 1,835 | 1,787 | 1,793 | -15 | -0.8% | 80,700 |
| 2023/06/22 | 1,841 | 1,843 | 1,803 | 1,808 | -33 | -1.8% | 92,100 |
| 2023/06/21 | 1,790 | 1,844 | 1,783 | 1,841 | +56 | +3.1% | 246,800 |
| 2023/06/20 | 1,779 | 1,802 | 1,774 | 1,785 | -8 | -0.4% | 128,700 |
| 2023/06/19 | 1,788 | 1,807 | 1,776 | 1,793 | +10 | +0.6% | 117,100 |
| 2023/06/16 | 1,775 | 1,786 | 1,761 | 1,783 | +8 | +0.5% | 126,000 |
| 2023/06/15 | 1,774 | 1,795 | 1,771 | 1,775 | ±0 | ±0% | 110,600 |
| 2023/06/14 | 1,790 | 1,790 | 1,768 | 1,775 | +8 | +0.5% | 103,600 |
| 2023/06/13 | 1,773 | 1,783 | 1,766 | 1,767 | +12 | +0.7% | 116,400 |
| 2023/06/12 | 1,740 | 1,755 | 1,730 | 1,755 | +28 | +1.6% | 59,300 |
| 2023/06/09 | 1,732 | 1,736 | 1,723 | 1,727 | +4 | +0.2% | 72,000 |
| 2023/06/08 | 1,746 | 1,755 | 1,716 | 1,723 | -22 | -1.3% | 88,700 |
| 2023/06/07 | 1,776 | 1,782 | 1,745 | 1,745 | -6 | -0.3% | 124,300 |
| 2023/06/06 | 1,742 | 1,756 | 1,716 | 1,751 | -2 | -0.1% | 90,800 |
| 2023/06/05 | 1,745 | 1,759 | 1,732 | 1,753 | +35 | +2% | 120,500 |
| 2023/06/02 | 1,717 | 1,720 | 1,703 | 1,718 | +21 | +1.2% | 87,900 |
| 2023/06/01 | 1,698 | 1,715 | 1,688 | 1,697 | -10 | -0.6% | 120,400 |
| 2023/05/31 | 1,726 | 1,733 | 1,707 | 1,707 | -42 | -2.4% | 137,200 |
| 2023/05/30 | 1,762 | 1,769 | 1,742 | 1,749 | -10 | -0.6% | 64,100 |
| 2023/05/29 | 1,777 | 1,791 | 1,755 | 1,759 | +4 | +0.2% | 101,500 |
| 2023/05/26 | 1,756 | 1,777 | 1,750 | 1,755 | +1 | +0.1% | 126,500 |
| 2023/05/25 | 1,746 | 1,764 | 1,732 | 1,754 | -1 | -0.1% | 154,200 |
| 2023/05/24 | 1,773 | 1,773 | 1,754 | 1,755 | -26 | -1.5% | 101,600 |
| 2023/05/23 | 1,785 | 1,802 | 1,775 | 1,781 | +5 | +0.3% | 90,900 |
| 2023/05/22 | 1,770 | 1,782 | 1,765 | 1,776 | -6 | -0.3% | 81,700 |
| 2023/05/19 | 1,805 | 1,813 | 1,781 | 1,782 | -15 | -0.8% | 84,200 |
| 2023/05/18 | 1,800 | 1,806 | 1,788 | 1,797 | +16 | +0.9% | 120,500 |
| 2023/05/17 | 1,806 | 1,814 | 1,781 | 1,781 | -25 | -1.4% | 94,700 |
| 2023/05/16 | 1,824 | 1,824 | 1,793 | 1,806 | -21 | -1.1% | 70,400 |
| 2023/05/15 | 1,861 | 1,875 | 1,823 | 1,827 | ±0 | ±0% | 150,800 |
| 2023/05/12 | 1,806 | 1,834 | 1,790 | 1,827 | +9 | +0.5% | 127,000 |
201～
250
件表示中 / 5375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 | 190,400円 | +11.3% | - | 4.73% | 12.99倍 | 1.12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 |
| レスター | 292,900円 | +9.3% | +8.4% | 4.10% | 11.01倍 | 1.05倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| ナガイレーベ | 235,200円 | +0.1% | -4.6% | 2.55% | 24.25倍 | 1.78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 |
| ワキタ | 153,700円 | +6.0% | +4.2% | 4.55% | 21.99倍 | 0.76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 |
| ドウシシャ | 213,000円 | +4.0% | +8.2% | 3.76% | 12.12倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
