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 |
|---|---|---|---|---|---|---|---|
| 2004/05/19 | 824.2 | 856.8 | 814.4 | 856.8 | +31.8 | +3.9% | 31,812 |
| 2004/05/18 | 768.9 | 825 | 768.9 | 825 | -4.5 | -0.5% | 14,256 |
| 2004/05/17 | 833.3 | 856.1 | 814.4 | 829.5 | -34.1 | -3.9% | 27,984 |
| 2004/05/14 | 863.6 | 863.6 | 848.5 | 863.6 | -7.6 | -0.9% | 3,036 |
| 2004/05/13 | 871.2 | 871.2 | 865.9 | 871.2 | -12.1 | -1.4% | 4,752 |
| 2004/05/12 | 864.4 | 886.4 | 863.6 | 883.3 | +19.7 | +2.3% | 21,912 |
| 2004/05/11 | 833.3 | 886.4 | 818.2 | 863.6 | ±0 | ±0% | 31,812 |
| 2004/05/10 | 929.5 | 929.5 | 856.1 | 863.6 | -76.6 | -8.1% | 17,028 |
| 2004/05/07 | 939.4 | 965.2 | 924.2 | 940.2 | -14.3 | -1.5% | 17,820 |
| 2004/05/06 | 984.1 | 984.1 | 953.8 | 954.5 | +7.5 | +0.8% | 11,616 |
| 2004/04/30 | 924.2 | 956.1 | 924.2 | 947 | -7.5 | -0.8% | 13,332 |
| 2004/04/28 | 973.5 | 973.5 | 947 | 954.5 | -19 | -2% | 13,464 |
| 2004/04/27 | 977.3 | 984.1 | 969.7 | 973.5 | -3.8 | -0.4% | 13,068 |
| 2004/04/26 | 969.7 | 992.4 | 969.7 | 977.3 | ±0 | ±0% | 40,260 |
| 2004/04/23 | 996.2 | 1,000 | 977.3 | 977.3 | -12.9 | -1.3% | 15,180 |
| 2004/04/22 | 977.3 | 996.2 | 971.2 | 990.2 | +16 | +1.6% | 40,128 |
| 2004/04/21 | 984.1 | 984.1 | 962.1 | 974.2 | -12.9 | -1.3% | 29,172 |
| 2004/04/20 | 1,000 | 1,000 | 955.3 | 987.1 | -12.9 | -1.3% | 21,384 |
| 2004/04/19 | 1,022.7 | 1,026.5 | 984.8 | 1,000 | +22.7 | +2.3% | 45,012 |
| 2004/04/16 | 943.2 | 980.3 | 936.4 | 977.3 | +45.5 | +4.9% | 46,860 |
| 2004/04/15 | 954.5 | 974.2 | 931.8 | 931.8 | -24.3 | -2.5% | 76,692 |
| 2004/04/14 | 965.9 | 965.9 | 954.5 | 956.1 | +1.6 | +0.2% | 36,036 |
| 2004/04/13 | 942.4 | 962.1 | 939.4 | 954.5 | +22.7 | +2.4% | 83,556 |
| 2004/04/12 | 916.7 | 931.8 | 916.7 | 931.8 | +32.6 | +3.6% | 67,980 |
| 2004/04/09 | 893.9 | 909.1 | 878.8 | 899.2 | +1.5 | +0.2% | 107,976 |
| 2004/04/08 | 863.6 | 901.5 | 856.1 | 897.7 | +49.2 | +5.8% | 111,540 |
| 2004/04/07 | 837.9 | 863.6 | 837.9 | 848.5 | +28.8 | +3.5% | 119,988 |
| 2004/04/06 | 809.8 | 829.5 | 809.8 | 819.7 | +12.1 | +1.5% | 124,608 |
| 2004/04/05 | 804.5 | 807.6 | 802.3 | 807.6 | +12.1 | +1.5% | 55,572 |
| 2004/04/02 | 801.5 | 801.5 | 794.7 | 795.5 | ±0 | ±0% | 41,052 |
| 2004/04/01 | 799.2 | 799.2 | 787.9 | 795.5 | +22.8 | +3% | 36,168 |
| 2004/03/31 | 794.7 | 795.5 | 772.7 | 772.7 | -0.8 | -0.1% | 13,068 |
| 2004/03/30 | 799.2 | 799.2 | 773.5 | 773.5 | -21.2 | -2.7% | 8,976 |
| 2004/03/29 | 809.8 | 818.2 | 794.7 | 794.7 | ±0 | ±0% | 20,988 |
| 2004/03/26 | 791.7 | 806.8 | 787.9 | 794.7 | +36.4 | +4.8% | 8,580 |
| 2004/03/25 | 756.8 | 765.2 | 750.8 | 758.3 | +4.5 | +0.6% | 51,480 |
| 2004/03/24 | 753 | 753.8 | 743.9 | 753.8 | -3 | -0.4% | 17,160 |
| 2004/03/23 | 756.1 | 756.8 | 753.8 | 756.8 | ±0 | ±0% | 13,728 |
| 2004/03/22 | 756.8 | 756.8 | 753.8 | 756.8 | ±0 | ±0% | 4,752 |
| 2004/03/19 | 750 | 756.8 | 743.2 | 756.8 | +22 | +3% | 4,092 |
| 2004/03/18 | 750.8 | 757.6 | 734.8 | 734.8 | -22.8 | -3% | 11,088 |
| 2004/03/17 | 757.6 | 757.6 | 753.8 | 757.6 | ±0 | ±0% | 15,048 |
| 2004/03/16 | 759.1 | 759.1 | 756.1 | 757.6 | ±0 | ±0% | 23,760 |
| 2004/03/15 | 757.6 | 758.3 | 756.1 | 757.6 | -0.7 | -0.1% | 20,460 |
| 2004/03/12 | 758.3 | 758.3 | 756.1 | 758.3 | -3.1 | -0.4% | 13,464 |
| 2004/03/11 | 757.6 | 761.4 | 756.8 | 761.4 | -6 | -0.8% | 6,204 |
| 2004/03/10 | 768.2 | 768.2 | 762.9 | 767.4 | -0.8 | -0.1% | 2,772 |
| 2004/03/09 | 778 | 778 | 765.2 | 768.2 | -0.7 | -0.1% | 4,224 |
| 2004/03/08 | 779.5 | 779.5 | 766.7 | 768.9 | +10.6 | +1.4% | 9,108 |
| 2004/03/05 | 779.5 | 786.4 | 758.3 | 758.3 | -19 | -2.4% | 10,824 |
5151～
5200
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
