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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 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 |
| 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 |
2601～
2650
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
