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 |
|---|---|---|---|---|---|---|---|
| 2004/07/29 | 825 | 825 | 814.4 | 818.2 | -8.3 | -1% | 5,808 |
| 2004/07/28 | 826.5 | 826.5 | 826.5 | 826.5 | +23.5 | +2.9% | 264 |
| 2004/07/27 | 818.2 | 818.9 | 803 | 803 | -15.9 | -1.9% | 8,316 |
| 2004/07/26 | 828.8 | 829.5 | 818.2 | 818.9 | -10.6 | -1.3% | 10,296 |
| 2004/07/23 | 848.5 | 848.5 | 819.7 | 829.5 | -16 | -1.9% | 34,848 |
| 2004/07/22 | 847.7 | 848.5 | 833.3 | 845.5 | -3 | -0.4% | 8,580 |
| 2004/07/21 | 836.4 | 860.6 | 836.4 | 848.5 | +25 | +3% | 6,336 |
| 2004/07/20 | 831.8 | 831.8 | 818.2 | 823.5 | -12.9 | -1.5% | 6,864 |
| 2004/07/16 | 834.1 | 840.2 | 804.5 | 836.4 | -6 | -0.7% | 26,136 |
| 2004/07/15 | 856.1 | 862.9 | 840.9 | 842.4 | -20.5 | -2.4% | 19,404 |
| 2004/07/14 | 871.2 | 871.2 | 862.9 | 862.9 | -8.3 | -1% | 11,748 |
| 2004/07/13 | 878.8 | 881.1 | 861.4 | 871.2 | -12.9 | -1.5% | 10,824 |
| 2004/07/12 | 890.2 | 890.2 | 878.8 | 884.1 | -9.1 | -1% | 21,252 |
| 2004/07/09 | 848.5 | 893.2 | 848.5 | 893.2 | +52.3 | +6.2% | 66,924 |
| 2004/07/08 | 815.2 | 848.5 | 815.2 | 840.9 | +25.7 | +3.2% | 30,228 |
| 2004/07/07 | 818.2 | 818.2 | 812.1 | 815.2 | -11.3 | -1.4% | 7,656 |
| 2004/07/06 | 833.3 | 834.1 | 825.8 | 826.5 | -6.8 | -0.8% | 15,444 |
| 2004/07/05 | 839.4 | 839.4 | 833.3 | 833.3 | -9.1 | -1.1% | 12,672 |
| 2004/07/02 | 847.7 | 847.7 | 833.3 | 842.4 | -2.3 | -0.3% | 22,044 |
| 2004/07/01 | 834.8 | 848.5 | 834.8 | 844.7 | +11.4 | +1.4% | 26,004 |
| 2004/06/30 | 833.3 | 833.3 | 833.3 | 833.3 | ±0 | ±0% | 4,884 |
| 2004/06/29 | 840.2 | 840.9 | 833.3 | 833.3 | -1.5 | -0.2% | 11,352 |
| 2004/06/28 | 833.3 | 837.1 | 818.9 | 834.8 | +9 | +1.1% | 11,088 |
| 2004/06/25 | 833.3 | 833.3 | 818.2 | 825.8 | +6.9 | +0.8% | 11,088 |
| 2004/06/24 | 834.1 | 834.8 | 818.2 | 818.9 | -14.4 | -1.7% | 13,464 |
| 2004/06/23 | 840.9 | 840.9 | 833.3 | 833.3 | -7.6 | -0.9% | 8,712 |
| 2004/06/22 | 850.8 | 850.8 | 840.9 | 840.9 | -6.1 | -0.7% | 5,808 |
| 2004/06/21 | 845.5 | 848.5 | 840.9 | 847 | +1.5 | +0.2% | 17,688 |
| 2004/06/18 | 845.5 | 846.2 | 837.9 | 845.5 | +3.8 | +0.5% | 8,184 |
| 2004/06/17 | 847 | 847 | 838.6 | 841.7 | +3.8 | +0.5% | 3,300 |
| 2004/06/16 | 845.5 | 855.3 | 835.6 | 837.9 | +4.6 | +0.6% | 10,560 |
| 2004/06/15 | 840.9 | 840.9 | 825.8 | 833.3 | -12.2 | -1.4% | 5,940 |
| 2004/06/14 | 856.1 | 856.1 | 843.2 | 845.5 | +3.8 | +0.5% | 11,220 |
| 2004/06/11 | 856.8 | 859.8 | 841.7 | 841.7 | +0.8 | +0.1% | 2,772 |
| 2004/06/10 | 819.7 | 856.1 | 819.7 | 840.9 | +26.5 | +3.3% | 16,368 |
| 2004/06/09 | 812.1 | 833.3 | 812.1 | 814.4 | +3.8 | +0.5% | 54,912 |
| 2004/06/08 | 812.1 | 818.2 | 803 | 810.6 | ±0 | ±0% | 7,788 |
| 2004/06/07 | 795.5 | 810.6 | 795.5 | 810.6 | +11.4 | +1.4% | 11,484 |
| 2004/06/04 | 806.1 | 806.8 | 795.5 | 799.2 | -7.6 | -0.9% | 12,012 |
| 2004/06/03 | 814.4 | 825.8 | 806.8 | 806.8 | -7.6 | -0.9% | 14,124 |
| 2004/06/02 | 810.6 | 814.4 | 810.6 | 814.4 | +5.3 | +0.7% | 5,676 |
| 2004/06/01 | 804.5 | 809.1 | 796.2 | 809.1 | ±0 | ±0% | 6,072 |
| 2004/05/31 | 825 | 825 | 804.5 | 809.1 | -15.9 | -1.9% | 6,468 |
| 2004/05/28 | 803 | 825 | 803 | 825 | +6.8 | +0.8% | 2,508 |
| 2004/05/27 | 811.4 | 825.8 | 810.6 | 818.2 | -8.3 | -1% | 4,620 |
| 2004/05/26 | 833.3 | 834.8 | 825.8 | 826.5 | -9.1 | -1.1% | 5,940 |
| 2004/05/25 | 840.2 | 840.9 | 834.1 | 835.6 | +1.5 | +0.2% | 12,540 |
| 2004/05/24 | 837.9 | 843.2 | 826.5 | 834.1 | -15.1 | -1.8% | 15,708 |
| 2004/05/21 | 849.2 | 850 | 840.9 | 849.2 | -0.8 | -0.1% | 15,576 |
| 2004/05/20 | 856.8 | 856.8 | 833.3 | 850 | -6.8 | -0.8% | 19,140 |
5101～
5150
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
