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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 1,255 | 1,259.2 | 1,236.7 | 1,245.8 | -25 | -2% | 15,000 |
| 2014/12/10 | 1,268.3 | 1,287.5 | 1,265.8 | 1,270.8 | +3.3 | +0.3% | 19,080 |
| 2014/12/09 | 1,340.8 | 1,340.8 | 1,267.5 | 1,267.5 | -65.8 | -4.9% | 24,960 |
| 2014/12/08 | 1,373.3 | 1,373.3 | 1,330 | 1,333.3 | -14.2 | -1.1% | 33,360 |
| 2014/12/05 | 1,333.3 | 1,347.5 | 1,275.8 | 1,347.5 | +6.7 | +0.5% | 20,640 |
| 2014/12/04 | 1,340 | 1,348.3 | 1,327.5 | 1,340.8 | +14.1 | +1.1% | 14,280 |
| 2014/12/03 | 1,329.2 | 1,339.2 | 1,325 | 1,326.7 | +5 | +0.4% | 25,080 |
| 2014/12/02 | 1,267.5 | 1,324.2 | 1,262.5 | 1,321.7 | +54.2 | +4.3% | 40,080 |
| 2014/12/01 | 1,267.5 | 1,271.7 | 1,258.3 | 1,267.5 | ±0 | ±0% | 11,760 |
| 2014/11/28 | 1,250 | 1,273.3 | 1,250 | 1,267.5 | +17.5 | +1.4% | 14,400 |
| 2014/11/27 | 1,251.7 | 1,274.2 | 1,250 | 1,250 | -14.2 | -1.1% | 21,480 |
| 2014/11/26 | 1,250 | 1,268.3 | 1,250 | 1,264.2 | +14.2 | +1.1% | 19,560 |
| 2014/11/25 | 1,272.5 | 1,274.2 | 1,248.3 | 1,250 | -10 | -0.8% | 15,720 |
| 2014/11/21 | 1,258.3 | 1,270.8 | 1,244.2 | 1,260 | +9.2 | +0.7% | 37,200 |
| 2014/11/20 | 1,225.8 | 1,253.3 | 1,225.8 | 1,250.8 | +25.8 | +2.1% | 15,000 |
| 2014/11/19 | 1,250 | 1,258.3 | 1,221.7 | 1,225 | -17.5 | -1.4% | 31,320 |
| 2014/11/18 | 1,189.2 | 1,246.7 | 1,189.2 | 1,242.5 | +53.3 | +4.5% | 15,000 |
| 2014/11/17 | 1,239.2 | 1,246.7 | 1,188.3 | 1,189.2 | -64.1 | -5.1% | 24,000 |
| 2014/11/14 | 1,250 | 1,254.2 | 1,238.3 | 1,253.3 | +10 | +0.8% | 39,840 |
| 2014/11/13 | 1,216.7 | 1,249.2 | 1,170.8 | 1,243.3 | +25 | +2.1% | 15,840 |
| 2014/11/12 | 1,222.5 | 1,249.2 | 1,214.2 | 1,218.3 | -8.4 | -0.7% | 12,480 |
| 2014/11/11 | 1,219.2 | 1,229.2 | 1,212.5 | 1,226.7 | +7.5 | +0.6% | 18,600 |
| 2014/11/10 | 1,216.7 | 1,221.7 | 1,215.8 | 1,219.2 | -2.5 | -0.2% | 4,800 |
| 2014/11/07 | 1,208.3 | 1,231.7 | 1,166.7 | 1,221.7 | +26.7 | +2.2% | 14,040 |
| 2014/11/06 | 1,199.2 | 1,223.3 | 1,183.3 | 1,195 | +8.3 | +0.7% | 13,200 |
| 2014/11/05 | 1,183.3 | 1,189.2 | 1,136.7 | 1,186.7 | +3.4 | +0.3% | 76,200 |
| 2014/11/04 | 1,219.2 | 1,219.2 | 1,166.7 | 1,183.3 | +14.1 | +1.2% | 75,120 |
| 2014/10/31 | 1,165.8 | 1,175 | 1,143.3 | 1,169.2 | +25.9 | +2.3% | 32,760 |
| 2014/10/30 | 1,138.3 | 1,153.3 | 1,135.8 | 1,143.3 | -5 | -0.4% | 15,840 |
| 2014/10/29 | 1,115.8 | 1,154.2 | 1,115.8 | 1,148.3 | +28.3 | +2.5% | 13,920 |
| 2014/10/28 | 1,119.2 | 1,135 | 1,101.7 | 1,120 | -10 | -0.9% | 6,720 |
| 2014/10/27 | 1,116.7 | 1,135.8 | 1,113.3 | 1,130 | +17.5 | +1.6% | 4,200 |
| 2014/10/24 | 1,129.2 | 1,166.7 | 1,112.5 | 1,112.5 | +5.8 | +0.5% | 10,440 |
| 2014/10/23 | 1,116.7 | 1,116.7 | 1,104.2 | 1,106.7 | -5.8 | -0.5% | 8,640 |
| 2014/10/22 | 1,084.2 | 1,113.3 | 1,084.2 | 1,112.5 | +40 | +3.7% | 9,360 |
| 2014/10/21 | 1,100 | 1,100 | 1,070 | 1,072.5 | -26.7 | -2.4% | 11,160 |
| 2014/10/20 | 1,074.2 | 1,099.2 | 1,071.7 | 1,099.2 | +65 | +6.3% | 14,400 |
| 2014/10/17 | 1,079.2 | 1,086.7 | 1,000 | 1,034.2 | -44.1 | -4.1% | 36,480 |
| 2014/10/16 | 1,083.3 | 1,091.7 | 1,075.8 | 1,078.3 | -32.5 | -2.9% | 17,280 |
| 2014/10/15 | 1,093.3 | 1,117.5 | 1,093.3 | 1,110.8 | +20.8 | +1.9% | 14,640 |
| 2014/10/14 | 1,086.7 | 1,112.5 | 1,059.2 | 1,090 | -46.7 | -4.1% | 30,720 |
| 2014/10/10 | 1,139.2 | 1,143.3 | 1,133.3 | 1,136.7 | -25.8 | -2.2% | 23,040 |
| 2014/10/09 | 1,200 | 1,208.3 | 1,160.8 | 1,162.5 | -41.7 | -3.5% | 16,800 |
| 2014/10/08 | 1,190.8 | 1,250 | 1,190.8 | 1,204.2 | -25.8 | -2.1% | 18,720 |
| 2014/10/07 | 1,216.7 | 1,243.3 | 1,216.7 | 1,230 | -3.3 | -0.3% | 19,320 |
| 2014/10/06 | 1,208.3 | 1,243.3 | 1,208.3 | 1,233.3 | +32.5 | +2.7% | 12,960 |
| 2014/10/03 | 1,184.2 | 1,208.3 | 1,184.2 | 1,200.8 | +9.1 | +0.8% | 6,000 |
| 2014/10/02 | 1,220.8 | 1,237.5 | 1,188.3 | 1,191.7 | -45.8 | -3.7% | 20,520 |
| 2014/10/01 | 1,256.7 | 1,256.7 | 1,237.5 | 1,237.5 | -6.7 | -0.5% | 7,320 |
| 2014/09/30 | 1,252.5 | 1,260 | 1,237.5 | 1,244.2 | -15.8 | -1.3% | 11,880 |
2551～
2600
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
