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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,734 | 1,757 | 1,721 | 1,747 | +13 | +0.7% | 24,300 |
| 2017/09/22 | 1,757 | 1,757 | 1,715 | 1,734 | -17 | -1% | 21,500 |
| 2017/09/21 | 1,750 | 1,760 | 1,715 | 1,751 | +12 | +0.7% | 23,400 |
| 2017/09/20 | 1,704 | 1,747 | 1,703 | 1,739 | +20 | +1.2% | 25,000 |
| 2017/09/19 | 1,710 | 1,720 | 1,696 | 1,719 | +23 | +1.4% | 23,400 |
| 2017/09/15 | 1,678 | 1,706 | 1,678 | 1,696 | +1 | +0.1% | 13,000 |
| 2017/09/14 | 1,710 | 1,710 | 1,682 | 1,695 | -5 | -0.3% | 19,000 |
| 2017/09/13 | 1,695 | 1,702 | 1,678 | 1,700 | +14 | +0.8% | 11,400 |
| 2017/09/12 | 1,659 | 1,690 | 1,659 | 1,686 | +27 | +1.6% | 16,600 |
| 2017/09/11 | 1,659 | 1,669 | 1,629 | 1,659 | +17 | +1% | 14,500 |
| 2017/09/08 | 1,660 | 1,660 | 1,642 | 1,642 | -18 | -1.1% | 14,400 |
| 2017/09/07 | 1,664 | 1,664 | 1,642 | 1,660 | +36 | +2.2% | 12,400 |
| 2017/09/06 | 1,609 | 1,628 | 1,601 | 1,624 | +2 | +0.1% | 17,500 |
| 2017/09/05 | 1,673 | 1,678 | 1,619 | 1,622 | -32 | -1.9% | 31,000 |
| 2017/09/04 | 1,692 | 1,697 | 1,652 | 1,654 | -48 | -2.8% | 25,700 |
| 2017/09/01 | 1,695 | 1,704 | 1,665 | 1,702 | +23 | +1.4% | 25,100 |
| 2017/08/31 | 1,647 | 1,688 | 1,647 | 1,679 | +40 | +2.4% | 25,400 |
| 2017/08/30 | 1,635 | 1,646 | 1,623 | 1,639 | +6 | +0.4% | 20,300 |
| 2017/08/29 | 1,591 | 1,637 | 1,591 | 1,633 | +34 | +2.1% | 25,700 |
| 2017/08/28 | 1,602 | 1,609 | 1,592 | 1,599 | -2 | -0.1% | 11,100 |
| 2017/08/25 | 1,585 | 1,604 | 1,585 | 1,601 | +16 | +1% | 21,300 |
| 2017/08/24 | 1,579 | 1,591 | 1,571 | 1,585 | +6 | +0.4% | 17,000 |
| 2017/08/23 | 1,583 | 1,597 | 1,571 | 1,579 | -6 | -0.4% | 28,100 |
| 2017/08/22 | 1,576 | 1,589 | 1,570 | 1,585 | +21 | +1.3% | 15,700 |
| 2017/08/21 | 1,602 | 1,613 | 1,562 | 1,564 | -36 | -2.3% | 36,900 |
| 2017/08/18 | 1,615 | 1,621 | 1,596 | 1,600 | -19 | -1.2% | 24,300 |
| 2017/08/17 | 1,635 | 1,635 | 1,615 | 1,619 | -11 | -0.7% | 9,700 |
| 2017/08/16 | 1,645 | 1,645 | 1,630 | 1,630 | -15 | -0.9% | 23,500 |
| 2017/08/15 | 1,617 | 1,649 | 1,617 | 1,645 | +26 | +1.6% | 29,900 |
| 2017/08/14 | 1,603 | 1,630 | 1,603 | 1,619 | -8 | -0.5% | 29,300 |
| 2017/08/10 | 1,624 | 1,631 | 1,614 | 1,627 | +7 | +0.4% | 22,200 |
| 2017/08/09 | 1,631 | 1,637 | 1,605 | 1,620 | -11 | -0.7% | 25,000 |
| 2017/08/08 | 1,592 | 1,632 | 1,572 | 1,631 | -1 | -0.1% | 33,100 |
| 2017/08/07 | 1,615 | 1,637 | 1,611 | 1,632 | +18 | +1.1% | 71,700 |
| 2017/08/04 | 1,590 | 1,619 | 1,573 | 1,614 | +26 | +1.6% | 38,400 |
| 2017/08/03 | 1,585 | 1,590 | 1,570 | 1,588 | +3 | +0.2% | 21,900 |
| 2017/08/02 | 1,563 | 1,588 | 1,560 | 1,585 | +22 | +1.4% | 15,500 |
| 2017/08/01 | 1,595 | 1,600 | 1,550 | 1,563 | -32 | -2% | 25,500 |
| 2017/07/31 | 1,601 | 1,616 | 1,591 | 1,595 | -10 | -0.6% | 29,600 |
| 2017/07/28 | 1,617 | 1,617 | 1,598 | 1,605 | -14 | -0.9% | 16,700 |
| 2017/07/27 | 1,628 | 1,639 | 1,612 | 1,619 | +3 | +0.2% | 35,300 |
| 2017/07/26 | 1,630 | 1,630 | 1,600 | 1,616 | -19 | -1.2% | 28,200 |
| 2017/07/25 | 1,643 | 1,668 | 1,625 | 1,635 | +32 | +2% | 66,700 |
| 2017/07/24 | 1,584 | 1,610 | 1,577 | 1,603 | +20 | +1.3% | 30,100 |
| 2017/07/21 | 1,575 | 1,585 | 1,574 | 1,583 | +15 | +1% | 21,200 |
| 2017/07/20 | 1,551 | 1,573 | 1,551 | 1,568 | +24 | +1.6% | 15,800 |
| 2017/07/19 | 1,541 | 1,556 | 1,535 | 1,544 | +3 | +0.2% | 10,100 |
| 2017/07/18 | 1,536 | 1,545 | 1,529 | 1,541 | +5 | +0.3% | 11,100 |
| 2017/07/14 | 1,541 | 1,546 | 1,534 | 1,536 | +1 | +0.1% | 5,700 |
| 2017/07/13 | 1,518 | 1,541 | 1,515 | 1,535 | +17 | +1.1% | 10,000 |
1901～
1950
件表示中 / 6990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 | 272,100円 | +2.2% | -7.9% | 3.68% | 11.30倍 | 0.66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 | 254,300円 | +5.3% | +13.8% | 2.75% | 7.05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 | 402,500円 | +4.2% | -7.1% | 1.49% | 24.26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 | 107,400円 | +3.2% | +3.2% | 4.00% | 7.67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 | 120,400円 | +3.3% | -13.9% | 5.65% | 8.07倍 | 0.55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
