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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 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 |
| 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 |
2651～
2700
件表示中 / 7025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 | 291,800円 | +2.2% | -7.9% | 3.43% | 12.06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 | 272,000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 | 149,700円 | +48.2% | +73.2% | 0.00% | 18.71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 |
| 西華産 | 579,000円 | +12.0% | -13.8% | 3.82% | 11.49倍 | 1.48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 |
| スターゼン | 120,800円 | +3.2% | +3.2% | 3.56% | 8.64倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
