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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,557 | 1,564 | 1,543 | 1,544 | -9 | -0.6% | 34,200 |
2022/01/14 | 1,575 | 1,575 | 1,539 | 1,553 | -16 | -1% | 58,900 |
2022/01/13 | 1,570 | 1,575 | 1,560 | 1,569 | +7 | +0.4% | 29,200 |
2022/01/12 | 1,565 | 1,569 | 1,551 | 1,562 | +9 | +0.6% | 49,000 |
2022/01/11 | 1,561 | 1,563 | 1,542 | 1,553 | -9 | -0.6% | 41,300 |
2022/01/07 | 1,579 | 1,602 | 1,556 | 1,562 | -12 | -0.8% | 49,200 |
2022/01/06 | 1,589 | 1,595 | 1,574 | 1,574 | -25 | -1.6% | 37,700 |
2022/01/05 | 1,610 | 1,615 | 1,599 | 1,599 | -11 | -0.7% | 39,900 |
2022/01/04 | 1,607 | 1,619 | 1,597 | 1,610 | +9 | +0.6% | 48,800 |
2021/12/30 | 1,592 | 1,606 | 1,592 | 1,601 | -6 | -0.4% | 14,900 |
2021/12/29 | 1,605 | 1,609 | 1,591 | 1,607 | +2 | +0.1% | 27,300 |
2021/12/28 | 1,599 | 1,605 | 1,595 | 1,605 | +12 | +0.8% | 26,700 |
2021/12/27 | 1,582 | 1,594 | 1,577 | 1,593 | +11 | +0.7% | 13,400 |
2021/12/24 | 1,601 | 1,601 | 1,578 | 1,582 | -7 | -0.4% | 28,100 |
2021/12/23 | 1,583 | 1,590 | 1,572 | 1,589 | +23 | +1.5% | 26,900 |
2021/12/22 | 1,582 | 1,582 | 1,561 | 1,566 | -4 | -0.3% | 15,500 |
2021/12/21 | 1,584 | 1,584 | 1,564 | 1,570 | +8 | +0.5% | 23,800 |
2021/12/20 | 1,600 | 1,600 | 1,562 | 1,562 | -31 | -1.9% | 16,000 |
2021/12/17 | 1,592 | 1,606 | 1,591 | 1,593 | -11 | -0.7% | 24,700 |
2021/12/16 | 1,606 | 1,609 | 1,597 | 1,604 | +10 | +0.6% | 23,100 |
2021/12/15 | 1,584 | 1,599 | 1,584 | 1,594 | +10 | +0.6% | 14,700 |
2021/12/14 | 1,573 | 1,585 | 1,572 | 1,584 | +5 | +0.3% | 14,700 |
2021/12/13 | 1,594 | 1,594 | 1,568 | 1,579 | -4 | -0.3% | 13,800 |
2021/12/10 | 1,598 | 1,598 | 1,580 | 1,583 | -10 | -0.6% | 21,900 |
2021/12/09 | 1,594 | 1,594 | 1,575 | 1,593 | +8 | +0.5% | 26,200 |
2021/12/08 | 1,602 | 1,602 | 1,575 | 1,585 | -13 | -0.8% | 52,900 |
2021/12/07 | 1,570 | 1,598 | 1,569 | 1,598 | +36 | +2.3% | 30,200 |
2021/12/06 | 1,550 | 1,577 | 1,543 | 1,562 | +16 | +1% | 27,700 |
2021/12/03 | 1,541 | 1,549 | 1,532 | 1,546 | +8 | +0.5% | 22,500 |
2021/12/02 | 1,529 | 1,556 | 1,523 | 1,538 | +20 | +1.3% | 37,200 |
2021/12/01 | 1,519 | 1,540 | 1,510 | 1,518 | -1 | -0.1% | 17,700 |
2021/11/30 | 1,539 | 1,552 | 1,514 | 1,519 | +6 | +0.4% | 29,500 |
2021/11/29 | 1,512 | 1,534 | 1,510 | 1,513 | -30 | -1.9% | 29,400 |
2021/11/26 | 1,575 | 1,575 | 1,540 | 1,543 | -39 | -2.5% | 32,100 |
2021/11/25 | 1,593 | 1,594 | 1,582 | 1,582 | -12 | -0.8% | 14,000 |
2021/11/24 | 1,597 | 1,602 | 1,581 | 1,594 | +4 | +0.3% | 29,000 |
2021/11/22 | 1,594 | 1,600 | 1,584 | 1,590 | -5 | -0.3% | 16,300 |
2021/11/19 | 1,579 | 1,597 | 1,570 | 1,595 | +23 | +1.5% | 16,700 |
2021/11/18 | 1,594 | 1,594 | 1,569 | 1,572 | -22 | -1.4% | 12,000 |
2021/11/17 | 1,600 | 1,603 | 1,584 | 1,594 | ±0 | ±0% | 29,300 |
2021/11/16 | 1,600 | 1,601 | 1,588 | 1,594 | +3 | +0.2% | 19,400 |
2021/11/15 | 1,606 | 1,608 | 1,590 | 1,591 | -15 | -0.9% | 31,600 |
2021/11/12 | 1,582 | 1,608 | 1,581 | 1,606 | +26 | +1.6% | 48,500 |
2021/11/11 | 1,595 | 1,600 | 1,579 | 1,580 | -23 | -1.4% | 14,800 |
2021/11/10 | 1,590 | 1,606 | 1,586 | 1,603 | +13 | +0.8% | 37,300 |
2021/11/09 | 1,569 | 1,596 | 1,561 | 1,590 | ±0 | ±0% | 26,000 |
2021/11/08 | 1,597 | 1,601 | 1,580 | 1,590 | +1 | +0.1% | 46,300 |
2021/11/05 | 1,605 | 1,605 | 1,572 | 1,589 | -16 | -1% | 32,200 |
2021/11/04 | 1,578 | 1,605 | 1,562 | 1,605 | +40 | +2.6% | 74,900 |
2021/11/02 | 1,565 | 1,576 | 1,555 | 1,565 | -7 | -0.4% | 30,100 |
851~
900
件表示中 / 6989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 | 267,700円 | +2.2% | -7.9% | 3.74% | 11.15倍 | 0.65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 |
ヤマエGHD | 254,600円 | +5.3% | +13.8% | 2.75% | 7.06倍 | 0.79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 |
正栄食 | 400,000円 | +4.2% | -7.1% | 1.50% | 24.11倍 | 1.22倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
スターゼン | 107,700円 | +3.2% | +3.2% | 3.99% | 7.69倍 | 0.69倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
バイタルKSK | 119,000円 | +3.3% | -13.9% | 5.71% | 7.98倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム