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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 1,504.2 | 1,516.7 | 1,496.7 | 1,508.3 | -5.9 | -0.4% | 25,680 |
| 2015/02/26 | 1,500 | 1,523.3 | 1,498.3 | 1,514.2 | +3.4 | +0.2% | 26,640 |
| 2015/02/25 | 1,525 | 1,525 | 1,505.8 | 1,510.8 | -3.4 | -0.2% | 21,360 |
| 2015/02/24 | 1,516.7 | 1,540.8 | 1,497.5 | 1,514.2 | -15 | -1% | 77,280 |
| 2015/02/23 | 1,499.2 | 1,539.2 | 1,495 | 1,529.2 | +42.5 | +2.9% | 61,800 |
| 2015/02/20 | 1,458.3 | 1,489.2 | 1,455 | 1,486.7 | +25.9 | +1.8% | 44,040 |
| 2015/02/19 | 1,441.7 | 1,462.5 | 1,441.7 | 1,460.8 | +19.1 | +1.3% | 36,000 |
| 2015/02/18 | 1,455.8 | 1,465.8 | 1,436.7 | 1,441.7 | -0.8 | -0.1% | 59,640 |
| 2015/02/17 | 1,441.7 | 1,454.2 | 1,433.3 | 1,442.5 | +9.2 | +0.6% | 39,720 |
| 2015/02/16 | 1,410 | 1,447.5 | 1,410 | 1,433.3 | +29.1 | +2.1% | 59,880 |
| 2015/02/13 | 1,410.8 | 1,427.5 | 1,400 | 1,404.2 | +7.5 | +0.5% | 33,840 |
| 2015/02/12 | 1,357.5 | 1,413.3 | 1,331.7 | 1,396.7 | +41.7 | +3.1% | 53,760 |
| 2015/02/10 | 1,350.8 | 1,357.5 | 1,346.7 | 1,355 | +4.2 | +0.3% | 14,160 |
| 2015/02/09 | 1,350 | 1,366.7 | 1,350 | 1,350.8 | +1.6 | +0.1% | 31,680 |
| 2015/02/06 | 1,350.8 | 1,354.2 | 1,347.5 | 1,349.2 | -1.6 | -0.1% | 16,320 |
| 2015/02/05 | 1,358.3 | 1,371.7 | 1,341.7 | 1,350.8 | -20.9 | -1.5% | 21,120 |
| 2015/02/04 | 1,360.8 | 1,374.2 | 1,359.2 | 1,371.7 | +28.4 | +2.1% | 23,280 |
| 2015/02/03 | 1,367.5 | 1,367.5 | 1,340 | 1,343.3 | -16.7 | -1.2% | 52,920 |
| 2015/02/02 | 1,365.8 | 1,369.2 | 1,358.3 | 1,360 | +0.8 | +0.1% | 50,520 |
| 2015/01/30 | 1,359.2 | 1,370 | 1,357.5 | 1,359.2 | +19.2 | +1.4% | 43,680 |
| 2015/01/29 | 1,349.2 | 1,353.3 | 1,340 | 1,340 | -8.3 | -0.6% | 21,720 |
| 2015/01/28 | 1,350 | 1,361.7 | 1,346.7 | 1,348.3 | -17.5 | -1.3% | 31,800 |
| 2015/01/27 | 1,365.8 | 1,368.3 | 1,350 | 1,365.8 | +15.8 | +1.2% | 9,720 |
| 2015/01/26 | 1,335 | 1,360 | 1,335 | 1,350 | +4.2 | +0.3% | 12,720 |
| 2015/01/23 | 1,340.8 | 1,366.7 | 1,340.8 | 1,345.8 | +10.8 | +0.8% | 39,840 |
| 2015/01/22 | 1,350.8 | 1,350.8 | 1,320.8 | 1,335 | -5.8 | -0.4% | 21,960 |
| 2015/01/21 | 1,351.7 | 1,355 | 1,328.3 | 1,340.8 | -9.2 | -0.7% | 22,200 |
| 2015/01/20 | 1,338.3 | 1,350 | 1,321.7 | 1,350 | +23.3 | +1.8% | 24,360 |
| 2015/01/19 | 1,316.7 | 1,338.3 | 1,312.5 | 1,326.7 | +21.7 | +1.7% | 26,880 |
| 2015/01/16 | 1,308.3 | 1,313.3 | 1,275.8 | 1,305 | -26.7 | -2% | 33,120 |
| 2015/01/15 | 1,316.7 | 1,336.7 | 1,305 | 1,331.7 | +8.4 | +0.6% | 34,560 |
| 2015/01/14 | 1,352.5 | 1,353.3 | 1,313.3 | 1,323.3 | -29.2 | -2.2% | 44,280 |
| 2015/01/13 | 1,365.8 | 1,367.5 | 1,337.5 | 1,352.5 | -13.3 | -1% | 17,400 |
| 2015/01/09 | 1,372.5 | 1,382.5 | 1,360.8 | 1,365.8 | -6.7 | -0.5% | 29,520 |
| 2015/01/08 | 1,361.7 | 1,380.8 | 1,361.7 | 1,372.5 | +14.2 | +1% | 7,560 |
| 2015/01/07 | 1,359.2 | 1,383.3 | 1,356.7 | 1,358.3 | -4.2 | -0.3% | 31,440 |
| 2015/01/06 | 1,384.2 | 1,400 | 1,353.3 | 1,362.5 | -40.8 | -2.9% | 32,640 |
| 2015/01/05 | 1,441.7 | 1,458.3 | 1,399.2 | 1,403.3 | -25.9 | -1.8% | 39,000 |
| 2014/12/30 | 1,380.8 | 1,439.2 | 1,347.5 | 1,429.2 | +57.5 | +4.2% | 49,320 |
| 2014/12/29 | 1,382.5 | 1,383.3 | 1,366.7 | 1,371.7 | -3.3 | -0.2% | 21,120 |
| 2014/12/26 | 1,382.5 | 1,382.5 | 1,370 | 1,375 | -7.5 | -0.5% | 12,240 |
| 2014/12/25 | 1,370.8 | 1,382.5 | 1,360 | 1,382.5 | +17.5 | +1.3% | 17,160 |
| 2014/12/24 | 1,391.7 | 1,395.8 | 1,353.3 | 1,365 | -14.2 | -1% | 41,160 |
| 2014/12/22 | 1,367.5 | 1,385 | 1,367.5 | 1,379.2 | +14.2 | +1% | 31,680 |
| 2014/12/19 | 1,337.5 | 1,365 | 1,337.5 | 1,365 | +43.3 | +3.3% | 34,440 |
| 2014/12/18 | 1,300 | 1,358.3 | 1,276.7 | 1,321.7 | +22.5 | +1.7% | 34,560 |
| 2014/12/17 | 1,270 | 1,308.3 | 1,270 | 1,299.2 | +24.2 | +1.9% | 28,320 |
| 2014/12/16 | 1,299.2 | 1,299.2 | 1,265 | 1,275 | -17.5 | -1.4% | 33,240 |
| 2014/12/15 | 1,258.3 | 1,324.2 | 1,250 | 1,292.5 | +84.2 | +7% | 76,560 |
| 2014/12/12 | 1,233.3 | 1,300 | 1,208.3 | 1,208.3 | -37.5 | -3% | 34,920 |
2501～
2550
件表示中 / 6958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 | 252,800円 | +2.2% | -7.9% | 3.96% | 10.56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 | 111,300円 | +3.2% | +3.2% | 3.86% | 7.95倍 | 0.72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 | 124,200円 | +3.3% | -13.9% | 5.48% | 8.33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 |
| シークス | 113,200円 | -0.8% | -9.5% | 4.24% | 10.26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 | 260,200円 | +2.8% | -6.8% | 5.23% | 11.66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
