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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,780 | 1,814 | 1,775 | 1,814 | +50 | +2.8% | 67,700 |
2023/02/22 | 1,760 | 1,771 | 1,746 | 1,764 | -12 | -0.7% | 40,100 |
2023/02/21 | 1,731 | 1,786 | 1,731 | 1,776 | +42 | +2.4% | 57,400 |
2023/02/20 | 1,746 | 1,753 | 1,729 | 1,734 | -12 | -0.7% | 32,600 |
2023/02/17 | 1,749 | 1,762 | 1,743 | 1,746 | -13 | -0.7% | 35,900 |
2023/02/16 | 1,729 | 1,759 | 1,726 | 1,759 | +35 | +2% | 47,600 |
2023/02/15 | 1,732 | 1,734 | 1,711 | 1,724 | -16 | -0.9% | 43,200 |
2023/02/14 | 1,714 | 1,741 | 1,697 | 1,740 | +33 | +1.9% | 61,000 |
2023/02/13 | 1,749 | 1,749 | 1,703 | 1,707 | -42 | -2.4% | 58,900 |
2023/02/10 | 1,759 | 1,767 | 1,745 | 1,749 | -7 | -0.4% | 60,100 |
2023/02/09 | 1,745 | 1,762 | 1,735 | 1,756 | +5 | +0.3% | 50,500 |
2023/02/08 | 1,790 | 1,808 | 1,745 | 1,751 | -12 | -0.7% | 87,800 |
2023/02/07 | 1,765 | 1,786 | 1,757 | 1,763 | +14 | +0.8% | 95,400 |
2023/02/06 | 1,710 | 1,752 | 1,702 | 1,749 | +59 | +3.5% | 168,500 |
2023/02/03 | 1,653 | 1,690 | 1,650 | 1,690 | +41 | +2.5% | 77,300 |
2023/02/02 | 1,670 | 1,678 | 1,644 | 1,649 | -23 | -1.4% | 66,200 |
2023/02/01 | 1,642 | 1,690 | 1,641 | 1,672 | +31 | +1.9% | 76,200 |
2023/01/31 | 1,669 | 1,675 | 1,627 | 1,641 | -27 | -1.6% | 162,200 |
2023/01/30 | 1,677 | 1,706 | 1,634 | 1,668 | -33 | -1.9% | 235,100 |
2023/01/27 | 1,702 | 1,727 | 1,695 | 1,701 | -1 | -0.1% | 116,900 |
2023/01/26 | 1,699 | 1,713 | 1,685 | 1,702 | +5 | +0.3% | 69,200 |
2023/01/25 | 1,688 | 1,702 | 1,678 | 1,697 | ±0 | ±0% | 56,700 |
2023/01/24 | 1,685 | 1,712 | 1,675 | 1,697 | +33 | +2% | 89,400 |
2023/01/23 | 1,645 | 1,665 | 1,626 | 1,664 | +32 | +2% | 83,800 |
2023/01/20 | 1,629 | 1,633 | 1,615 | 1,632 | +3 | +0.2% | 48,600 |
2023/01/19 | 1,608 | 1,639 | 1,606 | 1,629 | +27 | +1.7% | 80,600 |
2023/01/18 | 1,582 | 1,602 | 1,565 | 1,602 | +29 | +1.8% | 67,100 |
2023/01/17 | 1,552 | 1,580 | 1,552 | 1,573 | +29 | +1.9% | 40,500 |
2023/01/16 | 1,540 | 1,551 | 1,526 | 1,544 | -8 | -0.5% | 51,400 |
2023/01/13 | 1,558 | 1,575 | 1,549 | 1,552 | -22 | -1.4% | 60,700 |
2023/01/12 | 1,569 | 1,580 | 1,554 | 1,574 | +14 | +0.9% | 53,700 |
2023/01/11 | 1,527 | 1,563 | 1,527 | 1,560 | +33 | +2.2% | 79,600 |
2023/01/10 | 1,524 | 1,535 | 1,513 | 1,527 | +17 | +1.1% | 32,300 |
2023/01/06 | 1,488 | 1,516 | 1,482 | 1,510 | +17 | +1.1% | 40,500 |
2023/01/05 | 1,513 | 1,516 | 1,482 | 1,493 | -21 | -1.4% | 57,100 |
2023/01/04 | 1,548 | 1,548 | 1,514 | 1,514 | -32 | -2.1% | 52,800 |
2022/12/30 | 1,552 | 1,567 | 1,540 | 1,546 | +6 | +0.4% | 67,700 |
2022/12/29 | 1,522 | 1,540 | 1,508 | 1,540 | +9 | +0.6% | 45,300 |
2022/12/28 | 1,524 | 1,535 | 1,514 | 1,531 | +13 | +0.9% | 34,300 |
2022/12/27 | 1,504 | 1,518 | 1,500 | 1,518 | +14 | +0.9% | 29,100 |
2022/12/26 | 1,476 | 1,508 | 1,476 | 1,504 | +28 | +1.9% | 31,800 |
2022/12/23 | 1,490 | 1,493 | 1,476 | 1,476 | -22 | -1.5% | 52,000 |
2022/12/22 | 1,483 | 1,501 | 1,482 | 1,498 | +13 | +0.9% | 35,500 |
2022/12/21 | 1,520 | 1,525 | 1,477 | 1,485 | -27 | -1.8% | 75,100 |
2022/12/20 | 1,556 | 1,575 | 1,505 | 1,512 | -35 | -2.3% | 105,100 |
2022/12/19 | 1,534 | 1,549 | 1,528 | 1,547 | +21 | +1.4% | 41,700 |
2022/12/16 | 1,530 | 1,551 | 1,524 | 1,526 | -22 | -1.4% | 66,600 |
2022/12/15 | 1,543 | 1,555 | 1,539 | 1,548 | +3 | +0.2% | 24,600 |
2022/12/14 | 1,525 | 1,553 | 1,525 | 1,545 | +20 | +1.3% | 46,500 |
2022/12/13 | 1,539 | 1,546 | 1,523 | 1,525 | +3 | +0.2% | 35,700 |
301~
350
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