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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,165 | 3,200 | 3,110 | 3,125 | -45 | -1.4% | 39,700 |
| 2024/07/23 | 3,160 | 3,180 | 3,150 | 3,170 | +35 | +1.1% | 34,500 |
| 2024/07/22 | 3,185 | 3,190 | 3,130 | 3,135 | -55 | -1.7% | 39,900 |
| 2024/07/19 | 3,185 | 3,210 | 3,160 | 3,190 | +5 | +0.2% | 35,300 |
| 2024/07/18 | 3,210 | 3,240 | 3,165 | 3,185 | -30 | -0.9% | 40,500 |
| 2024/07/17 | 3,200 | 3,215 | 3,170 | 3,215 | +30 | +0.9% | 37,200 |
| 2024/07/16 | 3,135 | 3,190 | 3,135 | 3,185 | +30 | +1% | 32,900 |
| 2024/07/12 | 3,135 | 3,190 | 3,135 | 3,155 | +5 | +0.2% | 35,900 |
| 2024/07/11 | 3,170 | 3,175 | 3,140 | 3,150 | +20 | +0.6% | 37,400 |
| 2024/07/10 | 3,185 | 3,185 | 3,115 | 3,130 | -45 | -1.4% | 46,200 |
| 2024/07/09 | 3,220 | 3,265 | 3,135 | 3,175 | -45 | -1.4% | 69,300 |
| 2024/07/08 | 3,270 | 3,295 | 3,205 | 3,220 | -60 | -1.8% | 36,400 |
| 2024/07/05 | 3,260 | 3,285 | 3,225 | 3,280 | +15 | +0.5% | 31,500 |
| 2024/07/04 | 3,260 | 3,305 | 3,255 | 3,265 | +15 | +0.5% | 36,900 |
| 2024/07/03 | 3,205 | 3,280 | 3,185 | 3,250 | +30 | +0.9% | 40,200 |
| 2024/07/02 | 3,120 | 3,240 | 3,120 | 3,220 | +110 | +3.5% | 43,400 |
| 2024/07/01 | 3,060 | 3,130 | 3,060 | 3,110 | +50 | +1.6% | 32,300 |
| 2024/06/28 | 3,085 | 3,085 | 3,025 | 3,060 | -5 | -0.2% | 24,800 |
| 2024/06/27 | 3,135 | 3,155 | 3,040 | 3,065 | -80 | -2.5% | 56,100 |
| 2024/06/26 | 3,110 | 3,155 | 3,110 | 3,145 | +50 | +1.6% | 33,000 |
| 2024/06/25 | 3,095 | 3,105 | 3,070 | 3,095 | +65 | +2.1% | 46,600 |
| 2024/06/24 | 3,080 | 3,080 | 3,020 | 3,030 | -55 | -1.8% | 47,700 |
| 2024/06/21 | 3,110 | 3,140 | 3,065 | 3,085 | -30 | -1% | 78,500 |
| 2024/06/20 | 3,095 | 3,140 | 3,090 | 3,115 | -20 | -0.6% | 39,700 |
| 2024/06/19 | 3,100 | 3,150 | 3,100 | 3,135 | +45 | +1.5% | 33,200 |
| 2024/06/18 | 3,115 | 3,115 | 3,060 | 3,090 | +10 | +0.3% | 35,700 |
| 2024/06/17 | 3,115 | 3,125 | 3,050 | 3,080 | -75 | -2.4% | 51,000 |
| 2024/06/14 | 3,060 | 3,155 | 3,060 | 3,155 | +85 | +2.8% | 53,300 |
| 2024/06/13 | 3,075 | 3,105 | 3,060 | 3,070 | -5 | -0.2% | 26,300 |
| 2024/06/12 | 3,015 | 3,085 | 3,010 | 3,075 | +50 | +1.7% | 34,100 |
| 2024/06/11 | 3,045 | 3,065 | 3,025 | 3,025 | -20 | -0.7% | 30,400 |
| 2024/06/10 | 2,980 | 3,045 | 2,980 | 3,045 | +60 | +2% | 31,100 |
| 2024/06/07 | 2,958 | 2,993 | 2,956 | 2,985 | +27 | +0.9% | 34,400 |
| 2024/06/06 | 2,975 | 2,987 | 2,955 | 2,958 | +18 | +0.6% | 23,300 |
| 2024/06/05 | 2,958 | 2,980 | 2,920 | 2,940 | -30 | -1% | 19,700 |
| 2024/06/04 | 3,005 | 3,005 | 2,970 | 2,970 | -35 | -1.2% | 19,000 |
| 2024/06/03 | 3,020 | 3,020 | 2,977 | 3,005 | -5 | -0.2% | 23,900 |
| 2024/05/31 | 2,971 | 3,025 | 2,957 | 3,010 | +39 | +1.3% | 39,100 |
| 2024/05/30 | 2,939 | 2,975 | 2,859 | 2,971 | +32 | +1.1% | 64,400 |
| 2024/05/29 | 2,951 | 2,965 | 2,939 | 2,939 | -12 | -0.4% | 22,000 |
| 2024/05/28 | 2,965 | 2,968 | 2,947 | 2,951 | -14 | -0.5% | 15,500 |
| 2024/05/27 | 2,956 | 2,977 | 2,944 | 2,965 | +13 | +0.4% | 16,400 |
| 2024/05/24 | 2,903 | 2,955 | 2,900 | 2,952 | +27 | +0.9% | 21,900 |
| 2024/05/23 | 2,907 | 2,935 | 2,895 | 2,925 | +30 | +1% | 28,600 |
| 2024/05/22 | 2,936 | 2,946 | 2,890 | 2,895 | -38 | -1.3% | 34,100 |
| 2024/05/21 | 2,930 | 2,958 | 2,930 | 2,933 | +19 | +0.7% | 25,800 |
| 2024/05/20 | 2,881 | 2,920 | 2,876 | 2,914 | +37 | +1.3% | 26,300 |
| 2024/05/17 | 2,870 | 2,885 | 2,850 | 2,877 | +1 | ±0% | 27,200 |
| 2024/05/16 | 2,816 | 2,876 | 2,805 | 2,876 | +63 | +2.2% | 31,900 |
| 2024/05/15 | 2,823 | 2,847 | 2,788 | 2,813 | -47 | -1.6% | 75,900 |
201～
250
件表示中 / 6957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 | 251,500円 | +2.2% | -7.9% | 3.98% | 10.51倍 | 0.61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 |
| スターゼン | 110,800円 | +3.2% | +3.2% | 3.88% | 7.91倍 | 0.71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 | 122,100円 | +3.3% | -13.9% | 5.57% | 8.19倍 | 0.56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 |
| シークス | 112,700円 | -0.8% | -9.5% | 4.26% | 10.21倍 | 0.53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 |
| ＲＹＯＤＥＮ | 259,300円 | +2.8% | -6.8% | 5.24% | 11.62倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
