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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 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 |
| 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 |
5201～
5250
件表示中 / 7021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 | 300,500円 | +2.2% | -7.9% | 3.33% | 12.42倍 | 0.72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 |
| 泉州電 | 442,000円 | +2.8% | +4.1% | 3.39% | 9.90倍 | 1.34倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| シナネンＨＤ | 654,000円 | +15.8% | +9.3% | 1.38% | 23.72倍 | 1.29倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| ヤマエＧＨＤ | 270,400円 | +5.3% | +13.8% | 2.59% | 7.51倍 | 0.84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 |
| Ｃｉメディカル | 149,700円 | +48.2% | +73.2% | 0.00% | 18.71倍 | 2.68倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
市場注目の銘柄
チャート関連のコラム
