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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 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 |
| 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 |
2701～
2750
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
