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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 1,246.7 | 1,258.3 | 1,246.7 | 1,251.7 | +8.4 | +0.7% | 31,200 |
| 2014/09/01 | 1,232.5 | 1,245 | 1,230.8 | 1,243.3 | +0.8 | +0.1% | 15,960 |
| 2014/08/29 | 1,225 | 1,245 | 1,225 | 1,242.5 | ±0 | ±0% | 36,840 |
| 2014/08/28 | 1,227.5 | 1,250 | 1,225 | 1,242.5 | +16.7 | +1.4% | 66,240 |
| 2014/08/27 | 1,191.7 | 1,228.3 | 1,191.7 | 1,225.8 | +36.6 | +3.1% | 46,560 |
| 2014/08/26 | 1,183.3 | 1,190 | 1,179.2 | 1,189.2 | +10 | +0.8% | 33,480 |
| 2014/08/25 | 1,176.7 | 1,179.2 | 1,161.7 | 1,179.2 | +16.7 | +1.4% | 17,520 |
| 2014/08/22 | 1,183.3 | 1,183.3 | 1,145 | 1,162.5 | -19.2 | -1.6% | 20,520 |
| 2014/08/21 | 1,175.8 | 1,181.7 | 1,165.8 | 1,181.7 | ±0 | ±0% | 12,840 |
| 2014/08/20 | 1,166.7 | 1,183.3 | 1,162.5 | 1,181.7 | +15 | +1.3% | 34,920 |
| 2014/08/19 | 1,166.7 | 1,173.3 | 1,162.5 | 1,166.7 | +6.7 | +0.6% | 11,160 |
| 2014/08/18 | 1,155.8 | 1,166.7 | 1,155.8 | 1,160 | -4.2 | -0.4% | 4,080 |
| 2014/08/15 | 1,155.8 | 1,166.7 | 1,146.7 | 1,164.2 | +8.4 | +0.7% | 6,000 |
| 2014/08/14 | 1,134.2 | 1,166.7 | 1,134.2 | 1,155.8 | +6.6 | +0.6% | 13,440 |
| 2014/08/13 | 1,140.8 | 1,165 | 1,137.5 | 1,149.2 | +8.4 | +0.7% | 10,200 |
| 2014/08/12 | 1,155 | 1,155 | 1,128.3 | 1,140.8 | -5 | -0.4% | 9,360 |
| 2014/08/11 | 1,115.8 | 1,162.5 | 1,115.8 | 1,145.8 | +45.8 | +4.2% | 15,240 |
| 2014/08/08 | 1,118.3 | 1,121.7 | 1,091.7 | 1,100 | -25.8 | -2.3% | 17,760 |
| 2014/08/07 | 1,127.5 | 1,130 | 1,113.3 | 1,125.8 | +8.3 | +0.7% | 11,040 |
| 2014/08/06 | 1,135.8 | 1,140 | 1,114.2 | 1,117.5 | -4.2 | -0.4% | 18,600 |
| 2014/08/05 | 1,154.2 | 1,166.7 | 1,115.8 | 1,121.7 | -25 | -2.2% | 13,200 |
| 2014/08/04 | 1,142.5 | 1,155.8 | 1,140.8 | 1,146.7 | -11.6 | -1% | 14,520 |
| 2014/08/01 | 1,156.7 | 1,178.3 | 1,139.2 | 1,158.3 | -10 | -0.9% | 21,360 |
| 2014/07/31 | 1,166.7 | 1,187.5 | 1,162.5 | 1,168.3 | -5.9 | -0.5% | 21,600 |
| 2014/07/30 | 1,179.2 | 1,180.8 | 1,166.7 | 1,174.2 | -7.5 | -0.6% | 17,880 |
| 2014/07/29 | 1,170.8 | 1,183.3 | 1,127.5 | 1,181.7 | +13.4 | +1.1% | 24,240 |
| 2014/07/28 | 1,167.5 | 1,175 | 1,165 | 1,168.3 | -2.5 | -0.2% | 14,640 |
| 2014/07/25 | 1,174.2 | 1,175 | 1,163.3 | 1,170.8 | +1.6 | +0.1% | 22,200 |
| 2014/07/24 | 1,171.7 | 1,171.7 | 1,125.8 | 1,169.2 | +2.5 | +0.2% | 23,280 |
| 2014/07/23 | 1,166.7 | 1,168.3 | 1,157.5 | 1,166.7 | ±0 | ±0% | 12,360 |
| 2014/07/22 | 1,163.3 | 1,169.2 | 1,113.3 | 1,166.7 | +11.7 | +1% | 14,280 |
| 2014/07/18 | 1,141.7 | 1,165.8 | 1,141.7 | 1,155 | -11.7 | -1% | 15,840 |
| 2014/07/17 | 1,162.5 | 1,169.2 | 1,161.7 | 1,166.7 | ±0 | ±0% | 14,760 |
| 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 |
2651～
2700
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 | 271,200円 | +2.2% | -7.9% | 3.69% | 11.26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 | 256,100円 | +5.3% | +13.8% | 2.73% | 7.10倍 | 0.80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 | 401,500円 | +4.2% | -7.1% | 1.49% | 24.20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 | 108,800円 | +3.2% | +3.2% | 3.95% | 7.77倍 | 0.70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 | 121,200円 | +3.3% | -13.9% | 5.61% | 8.13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
