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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 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 |
| 2014/09/29 | 1,255 | 1,274.2 | 1,251.7 | 1,260 | -3.3 | -0.3% | 7,800 |
| 2014/09/26 | 1,275.8 | 1,277.5 | 1,262.5 | 1,263.3 | -53.4 | -4.1% | 22,920 |
| 2014/09/25 | 1,250 | 1,316.7 | 1,250 | 1,316.7 | +67.5 | +5.4% | 33,840 |
| 2014/09/24 | 1,252.5 | 1,254.2 | 1,245.8 | 1,249.2 | -3.3 | -0.3% | 7,440 |
| 2014/09/22 | 1,254.2 | 1,255.8 | 1,230.8 | 1,252.5 | -10.8 | -0.9% | 11,400 |
| 2014/09/19 | 1,262.5 | 1,265 | 1,243.3 | 1,263.3 | +0.8 | +0.1% | 24,480 |
| 2014/09/18 | 1,248.3 | 1,262.5 | 1,239.2 | 1,262.5 | +15.8 | +1.3% | 21,960 |
| 2014/09/17 | 1,272.5 | 1,272.5 | 1,231.7 | 1,246.7 | -20.8 | -1.6% | 15,600 |
| 2014/09/16 | 1,264.2 | 1,277.5 | 1,253.3 | 1,267.5 | -9.2 | -0.7% | 23,520 |
| 2014/09/12 | 1,275 | 1,277.5 | 1,271.7 | 1,276.7 | +0.9 | +0.1% | 33,600 |
| 2014/09/11 | 1,300.8 | 1,300.8 | 1,250 | 1,275.8 | -7.5 | -0.6% | 17,160 |
| 2014/09/10 | 1,259.2 | 1,284.2 | 1,254.2 | 1,283.3 | +25.8 | +2.1% | 51,240 |
| 2014/09/09 | 1,254.2 | 1,260 | 1,254.2 | 1,257.5 | +2.5 | +0.2% | 10,560 |
| 2014/09/08 | 1,249.2 | 1,258.3 | 1,240 | 1,255 | +7.5 | +0.6% | 17,160 |
| 2014/09/05 | 1,258.3 | 1,258.3 | 1,245.8 | 1,247.5 | -4.2 | -0.3% | 6,840 |
| 2014/09/04 | 1,261.7 | 1,261.7 | 1,243.3 | 1,251.7 | -6.6 | -0.5% | 19,800 |
| 2014/09/03 | 1,250 | 1,262.5 | 1,247.5 | 1,258.3 | +6.6 | +0.5% | 24,720 |
2601～
2650
件表示中 / 6991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 | 271,000円 | +2.2% | -7.9% | 3.69% | 11.25倍 | 0.65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 | 253,400円 | +5.3% | +13.8% | 2.76% | 7.03倍 | 0.79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 |
| 正栄食 | 400,500円 | +4.2% | -7.1% | 1.50% | 24.14倍 | 1.22倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| スターゼン | 107,400円 | +3.2% | +3.2% | 4.00% | 7.67倍 | 0.69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 | 120,300円 | +3.3% | -13.9% | 5.65% | 8.07倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
