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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 1,166.7 | 1,172.5 | 1,163.3 | 1,166.7 | -13.3 | -1.1% | 42,720 |
| 2014/07/15 | 1,170.8 | 1,187.5 | 1,170.8 | 1,180 | +5.8 | +0.5% | 26,640 |
| 2014/07/14 | 1,170.8 | 1,175 | 1,163.3 | 1,174.2 | -4.1 | -0.3% | 13,800 |
| 2014/07/11 | 1,154.2 | 1,183.3 | 1,154.2 | 1,178.3 | +4.1 | +0.3% | 46,680 |
| 2014/07/10 | 1,175.8 | 1,180.8 | 1,171.7 | 1,174.2 | -1.6 | -0.1% | 38,760 |
| 2014/07/09 | 1,167.5 | 1,180.8 | 1,160.8 | 1,175.8 | -5 | -0.4% | 49,560 |
| 2014/07/08 | 1,162.5 | 1,192.5 | 1,154.2 | 1,180.8 | +26.6 | +2.3% | 105,000 |
| 2014/07/07 | 1,150 | 1,167.5 | 1,144.2 | 1,154.2 | -1.6 | -0.1% | 47,520 |
| 2014/07/04 | 1,116.7 | 1,162.5 | 1,101.7 | 1,155.8 | +54.1 | +4.9% | 82,440 |
| 2014/07/03 | 1,100 | 1,115.8 | 1,094.2 | 1,101.7 | +15.9 | +1.5% | 58,560 |
| 2014/07/02 | 1,070.8 | 1,105 | 1,069.2 | 1,085.8 | +15 | +1.4% | 75,000 |
| 2014/07/01 | 1,050 | 1,080 | 1,050 | 1,070.8 | +20.8 | +2% | 44,880 |
| 2014/06/30 | 1,033.3 | 1,052.5 | 1,025 | 1,050 | +27.5 | +2.7% | 46,080 |
| 2014/06/27 | 1,027.5 | 1,037.5 | 1,015 | 1,022.5 | +0.8 | +0.1% | 35,400 |
| 2014/06/26 | 1,029.2 | 1,040 | 1,011.7 | 1,021.7 | -15.8 | -1.5% | 49,920 |
| 2014/06/25 | 1,053.3 | 1,065 | 1,034.2 | 1,037.5 | -15 | -1.4% | 54,720 |
| 2014/06/24 | 1,041.7 | 1,053.3 | 1,033.3 | 1,052.5 | +16.7 | +1.6% | 50,400 |
| 2014/06/23 | 1,017.5 | 1,039.2 | 1,017.5 | 1,035.8 | +15 | +1.5% | 52,200 |
| 2014/06/20 | 1,016.7 | 1,026.7 | 1,010 | 1,020.8 | +3.3 | +0.3% | 33,720 |
| 2014/06/19 | 1,002.5 | 1,017.5 | 996.7 | 1,017.5 | +23.3 | +2.3% | 27,840 |
| 2014/06/18 | 1,018.3 | 1,019.2 | 990 | 994.2 | -26.6 | -2.6% | 96,120 |
| 2014/06/17 | 1,008.3 | 1,022.5 | 1,005.8 | 1,020.8 | +25.8 | +2.6% | 58,440 |
| 2014/06/16 | 1,025.8 | 1,025.8 | 993.3 | 995 | -32.5 | -3.2% | 69,000 |
| 2014/06/13 | 1,015.8 | 1,029.2 | 1,015.8 | 1,027.5 | +11.7 | +1.2% | 46,200 |
| 2014/06/12 | 1,027.5 | 1,029.2 | 1,010 | 1,015.8 | -11.7 | -1.1% | 21,000 |
| 2014/06/11 | 1,022.5 | 1,029.2 | 1,011.7 | 1,027.5 | +5 | +0.5% | 20,760 |
| 2014/06/10 | 1,016.7 | 1,031.7 | 1,012.5 | 1,022.5 | +5.8 | +0.6% | 20,760 |
| 2014/06/09 | 1,041.7 | 1,045 | 1,008.3 | 1,016.7 | -20.8 | -2% | 84,480 |
| 2014/06/06 | 1,039.2 | 1,040 | 1,022.5 | 1,037.5 | +1.7 | +0.2% | 31,440 |
| 2014/06/05 | 1,028.3 | 1,036.7 | 1,019.2 | 1,035.8 | +5.8 | +0.6% | 30,960 |
| 2014/06/04 | 1,013.3 | 1,030.8 | 1,007.5 | 1,030 | +24.2 | +2.4% | 45,480 |
| 2014/06/03 | 1,005 | 1,010 | 988.3 | 1,005.8 | +19.1 | +1.9% | 22,440 |
| 2014/06/02 | 994.2 | 1,007.5 | 984.2 | 986.7 | -2.5 | -0.3% | 44,760 |
| 2014/05/30 | 1,005.8 | 1,020.8 | 986.7 | 989.2 | -15 | -1.5% | 47,160 |
| 2014/05/29 | 1,000.8 | 1,020.8 | 994.2 | 1,004.2 | +1.7 | +0.2% | 20,760 |
| 2014/05/28 | 1,014.2 | 1,021.7 | 1,000.8 | 1,002.5 | -11.7 | -1.2% | 25,680 |
| 2014/05/27 | 1,015.8 | 1,022.5 | 1,012.5 | 1,014.2 | -1.6 | -0.2% | 11,160 |
| 2014/05/26 | 1,003.3 | 1,021.7 | 1,003.3 | 1,015.8 | +12.5 | +1.2% | 27,840 |
| 2014/05/23 | 1,019.2 | 1,028.3 | 983.3 | 1,003.3 | -7.5 | -0.7% | 63,600 |
| 2014/05/22 | 998.3 | 1,012.5 | 986.7 | 1,010.8 | +27.5 | +2.8% | 33,120 |
| 2014/05/21 | 952.5 | 986.7 | 950 | 983.3 | +30.8 | +3.2% | 52,080 |
| 2014/05/20 | 972.5 | 974.2 | 950 | 952.5 | -5 | -0.5% | 12,720 |
| 2014/05/19 | 966.7 | 1,000 | 955.8 | 957.5 | -1.7 | -0.2% | 22,440 |
| 2014/05/16 | 971.7 | 981.7 | 953.3 | 959.2 | -32.5 | -3.3% | 44,640 |
| 2014/05/15 | 1,000 | 1,003.3 | 980 | 991.7 | +4.2 | +0.4% | 37,080 |
| 2014/05/14 | 984.2 | 997.5 | 973.3 | 987.5 | +15 | +1.5% | 40,200 |
| 2014/05/13 | 1,029.2 | 1,061.7 | 969.2 | 972.5 | -40 | -4% | 76,920 |
| 2014/05/12 | 1,066.7 | 1,072.5 | 975 | 1,012.5 | -56.7 | -5.3% | 56,160 |
| 2014/05/09 | 1,081.7 | 1,094.2 | 1,041.7 | 1,069.2 | -12.5 | -1.2% | 36,840 |
| 2014/05/08 | 1,082.5 | 1,092.5 | 1,060.8 | 1,081.7 | -2.5 | -0.2% | 27,120 |
2651～
2700
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
