立花エレ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 |
|---|---|---|---|---|---|---|---|
| 2005/03/10 | 969.7 | 973.5 | 959.8 | 964.4 | -6.1 | -0.6% | 47,124 |
| 2005/03/09 | 947.7 | 980.3 | 947 | 970.5 | +19.7 | +2.1% | 131,868 |
| 2005/03/08 | 950.8 | 956.8 | 950.8 | 950.8 | -5.3 | -0.6% | 108,108 |
| 2005/03/07 | 963.6 | 973.5 | 950.8 | 956.1 | -6 | -0.6% | 110,880 |
| 2005/03/04 | 977.3 | 977.3 | 962.1 | 962.1 | -21.2 | -2.2% | 293,832 |
| 2005/03/03 | 1,012.1 | 1,012.1 | 983.3 | 983.3 | -34.9 | -3.4% | 112,992 |
| 2005/03/02 | 1,008.3 | 1,020.5 | 1,008.3 | 1,018.2 | -0.7 | -0.1% | 104,544 |
| 2005/03/01 | 1,007.6 | 1,022 | 997 | 1,018.9 | +6.8 | +0.7% | 246,972 |
| 2005/02/28 | 980.3 | 1,012.1 | 975.8 | 1,012.1 | +28.8 | +2.9% | 513,216 |
| 2005/02/25 | 984.1 | 995.5 | 975 | 983.3 | +14.4 | +1.5% | 137,676 |
| 2005/02/24 | 1,003.8 | 1,018.9 | 931.8 | 968.9 | -50 | -4.9% | 205,788 |
| 2005/02/23 | 985.6 | 1,018.9 | 985.6 | 1,018.9 | +5.3 | +0.5% | 127,644 |
| 2005/02/22 | 1,000 | 1,013.6 | 993.2 | 1,013.6 | -1.6 | -0.2% | 96,228 |
| 2005/02/21 | 995.5 | 1,016.7 | 981.1 | 1,015.2 | +34.9 | +3.6% | 294,888 |
| 2005/02/18 | 984.8 | 984.8 | 972 | 980.3 | +3.8 | +0.4% | 80,784 |
| 2005/02/17 | 968.9 | 981.1 | 966.7 | 976.5 | ±0 | ±0% | 43,296 |
| 2005/02/16 | 977.3 | 981.1 | 969.7 | 976.5 | -0.8 | -0.1% | 19,932 |
| 2005/02/15 | 981.8 | 983.3 | 969.7 | 977.3 | -15.1 | -1.5% | 31,152 |
| 2005/02/14 | 965.9 | 992.4 | 963.6 | 992.4 | +26.5 | +2.7% | 68,112 |
| 2005/02/10 | 954.5 | 965.9 | 954.5 | 965.9 | -3.8 | -0.4% | 21,780 |
| 2005/02/09 | 981.1 | 981.1 | 969.7 | 969.7 | ±0 | ±0% | 26,136 |
| 2005/02/08 | 947 | 983.3 | 947 | 969.7 | +28.8 | +3.1% | 57,156 |
| 2005/02/07 | 954.5 | 971.2 | 940.9 | 940.9 | -26.5 | -2.7% | 57,948 |
| 2005/02/04 | 975.8 | 977.3 | 956.1 | 967.4 | -15.9 | -1.6% | 28,644 |
| 2005/02/03 | 953.8 | 984.1 | 945.5 | 983.3 | +36.3 | +3.8% | 32,736 |
| 2005/02/02 | 940.2 | 950 | 940.2 | 947 | +7.6 | +0.8% | 26,796 |
| 2005/02/01 | 928 | 947 | 924.2 | 939.4 | +10.6 | +1.1% | 44,352 |
| 2005/01/31 | 917.4 | 930.3 | 916.7 | 928.8 | +6.1 | +0.7% | 21,516 |
| 2005/01/28 | 916.7 | 923.5 | 909.8 | 922.7 | -1.5 | -0.2% | 14,784 |
| 2005/01/27 | 924.2 | 924.2 | 912.1 | 924.2 | ±0 | ±0% | 26,664 |
| 2005/01/26 | 927.3 | 931.1 | 893.9 | 924.2 | ±0 | ±0% | 40,128 |
| 2005/01/25 | 924.2 | 940.2 | 923.5 | 924.2 | +1.5 | +0.2% | 42,504 |
| 2005/01/24 | 909.1 | 924.2 | 906.1 | 922.7 | +13.6 | +1.5% | 30,888 |
| 2005/01/21 | 908.3 | 909.8 | 906.1 | 909.1 | ±0 | ±0% | 35,508 |
| 2005/01/20 | 922 | 924.2 | 909.1 | 909.1 | -11.4 | -1.2% | 33,792 |
| 2005/01/19 | 923.5 | 923.5 | 909.1 | 920.5 | ±0 | ±0% | 36,432 |
| 2005/01/18 | 891.7 | 928 | 891.7 | 920.5 | +28.8 | +3.2% | 61,512 |
| 2005/01/17 | 868.9 | 891.7 | 864.4 | 891.7 | +31.1 | +3.6% | 28,116 |
| 2005/01/14 | 863.6 | 874.2 | 856.8 | 860.6 | -17.4 | -2% | 21,648 |
| 2005/01/13 | 875 | 878.8 | 856.1 | 878 | +3.8 | +0.4% | 26,796 |
| 2005/01/12 | 848.5 | 882.6 | 848.5 | 874.2 | +6.8 | +0.8% | 29,304 |
| 2005/01/11 | 841.7 | 871.2 | 841.7 | 867.4 | +18.9 | +2.2% | 15,840 |
| 2005/01/07 | 825.8 | 871.2 | 825.8 | 848.5 | +26.5 | +3.2% | 8,844 |
| 2005/01/06 | 820.5 | 822 | 818.9 | 822 | -6.8 | -0.8% | 12,804 |
| 2005/01/05 | 831.8 | 833.3 | 825.8 | 828.8 | +3 | +0.4% | 14,124 |
| 2005/01/04 | 820.5 | 833.3 | 820.5 | 825.8 | -7.5 | -0.9% | 7,260 |
| 2004/12/30 | 825 | 833.3 | 825 | 833.3 | -6.9 | -0.8% | 5,676 |
| 2004/12/29 | 840.2 | 840.2 | 795.5 | 840.2 | +6.9 | +0.8% | 17,820 |
| 2004/12/28 | 818.2 | 833.3 | 816.7 | 833.3 | +16.6 | +2% | 12,276 |
| 2004/12/27 | 818.2 | 818.2 | 815.2 | 816.7 | +6.1 | +0.8% | 14,784 |
4951～
5000
件表示中 / 6963件
類似銘柄と比較する
現在ご覧いただいている「立花エレテ」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 |
|---|---|---|---|---|---|---|---|---|
| 立花エレテ | 255,700円 | +2.2% | -7.9% | 3.91% | 10.68倍 | 0.62倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| バイタルＫＳＫ | 126,100円 | +3.3% | -13.9% | 5.39% | 8.45倍 | 0.57倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| ヤマエＧＨＤ | 235,100円 | +5.3% | +13.8% | 2.98% | 6.52倍 | 0.73倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| ＲＹＯＤＥＮ | 274,400円 | +2.8% | -6.8% | 4.96% | 12.30倍 | 0.66倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| シークス | 116,000円 | -0.8% | -9.5% | 4.14% | 10.51倍 | 0.54倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
市場注目の銘柄
チャート関連のコラム
