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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 1,492.5 | 1,510.8 | 1,492.5 | 1,510.8 | +19.1 | +1.3% | 26,280 |
| 2015/03/20 | 1,490 | 1,504.2 | 1,484.2 | 1,491.7 | +1.7 | +0.1% | 29,520 |
| 2015/03/19 | 1,493.3 | 1,499.2 | 1,475 | 1,490 | -12.5 | -0.8% | 37,800 |
| 2015/03/18 | 1,505 | 1,512.5 | 1,500.8 | 1,502.5 | -6.7 | -0.4% | 19,320 |
| 2015/03/17 | 1,515.8 | 1,515.8 | 1,494.2 | 1,509.2 | +9.2 | +0.6% | 22,680 |
| 2015/03/16 | 1,495 | 1,516.7 | 1,493.3 | 1,500 | +5 | +0.3% | 26,280 |
| 2015/03/13 | 1,492.5 | 1,500 | 1,478.3 | 1,495 | +29.2 | +2% | 54,240 |
| 2015/03/12 | 1,445.8 | 1,469.2 | 1,445.8 | 1,465.8 | +21.6 | +1.5% | 16,200 |
| 2015/03/11 | 1,439.2 | 1,448.3 | 1,430.8 | 1,444.2 | +0.9 | +0.1% | 25,440 |
| 2015/03/10 | 1,441.7 | 1,454.2 | 1,440 | 1,443.3 | +1.6 | +0.1% | 14,280 |
| 2015/03/09 | 1,433.3 | 1,456.7 | 1,425.8 | 1,441.7 | +2.5 | +0.2% | 18,840 |
| 2015/03/06 | 1,433.3 | 1,445 | 1,420.8 | 1,439.2 | +6.7 | +0.5% | 27,840 |
| 2015/03/05 | 1,438.3 | 1,452.5 | 1,425.8 | 1,432.5 | -19.2 | -1.3% | 37,560 |
| 2015/03/04 | 1,490 | 1,499.2 | 1,436.7 | 1,451.7 | -53.3 | -3.5% | 51,960 |
| 2015/03/03 | 1,516.7 | 1,527.5 | 1,505 | 1,505 | -5.8 | -0.4% | 31,680 |
| 2015/03/02 | 1,500 | 1,525 | 1,500 | 1,510.8 | +2.5 | +0.2% | 25,080 |
| 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 |
2551～
2600
件表示中 / 7024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 | 292,400円 | +2.2% | -7.9% | 3.42% | 12.08倍 | 0.70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 | 271,900円 | +5.3% | +13.8% | 2.57% | 7.55倍 | 0.85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 |
| Ｃｉメディカル | 149,600円 | +48.2% | +73.2% | 0.00% | 18.70倍 | 2.68倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| スターゼン | 121,700円 | +3.2% | +3.2% | 3.53% | 8.71倍 | 0.79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 |
| 西華産 | 577,000円 | +12.0% | -13.8% | 3.83% | 11.45倍 | 1.47倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
市場注目の銘柄
チャート関連のコラム
