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 |
|---|---|---|---|---|---|---|---|
| 2014/05/07 | 1,120.8 | 1,120.8 | 1,081.7 | 1,084.2 | -50 | -4.4% | 22,560 |
| 2014/05/02 | 1,142.5 | 1,142.5 | 1,124.2 | 1,134.2 | -8.3 | -0.7% | 12,360 |
| 2014/05/01 | 1,128.3 | 1,149.2 | 1,125.8 | 1,142.5 | +4.2 | +0.4% | 21,240 |
| 2014/04/30 | 1,127.5 | 1,147.5 | 1,116.7 | 1,138.3 | +35.8 | +3.2% | 54,960 |
| 2014/04/28 | 1,116.7 | 1,116.7 | 1,088.3 | 1,102.5 | -8.3 | -0.7% | 38,640 |
| 2014/04/25 | 1,101.7 | 1,140 | 1,100 | 1,110.8 | ±0 | ±0% | 28,440 |
| 2014/04/24 | 1,164.2 | 1,172.5 | 1,098.3 | 1,110.8 | -37.5 | -3.3% | 52,680 |
| 2014/04/23 | 1,129.2 | 1,156.7 | 1,117.5 | 1,148.3 | +22.5 | +2% | 45,600 |
| 2014/04/22 | 1,139.2 | 1,150.8 | 1,125.8 | 1,125.8 | -5.9 | -0.5% | 18,840 |
| 2014/04/21 | 1,129.2 | 1,155 | 1,124.2 | 1,131.7 | -1.6 | -0.1% | 40,920 |
| 2014/04/18 | 1,132.5 | 1,134.2 | 1,115.8 | 1,133.3 | +8.3 | +0.7% | 19,440 |
| 2014/04/17 | 1,129.2 | 1,139.2 | 1,125 | 1,125 | +4.2 | +0.4% | 33,600 |
| 2014/04/16 | 1,119.2 | 1,131.7 | 1,116.7 | 1,120.8 | -8.4 | -0.7% | 43,440 |
| 2014/04/15 | 1,116.7 | 1,157.5 | 1,116.7 | 1,129.2 | +15 | +1.3% | 62,640 |
| 2014/04/14 | 1,085.8 | 1,173.3 | 1,085.8 | 1,114.2 | +17.5 | +1.6% | 53,400 |
| 2014/04/11 | 1,080 | 1,105 | 1,068.3 | 1,096.7 | -0.8 | -0.1% | 33,360 |
| 2014/04/10 | 1,099.2 | 1,123.3 | 1,093.3 | 1,097.5 | +6.7 | +0.6% | 52,560 |
| 2014/04/09 | 1,093.3 | 1,102.5 | 1,087.5 | 1,090.8 | -24.2 | -2.2% | 41,040 |
| 2014/04/08 | 1,123.3 | 1,128.3 | 1,105 | 1,115 | -16.7 | -1.5% | 27,600 |
| 2014/04/07 | 1,132.5 | 1,148.3 | 1,113.3 | 1,131.7 | -16.6 | -1.4% | 36,960 |
| 2014/04/04 | 1,138.3 | 1,151.7 | 1,135 | 1,148.3 | -3.4 | -0.3% | 29,760 |
| 2014/04/03 | 1,148.3 | 1,162.5 | 1,136.7 | 1,151.7 | -3.3 | -0.3% | 76,920 |
| 2014/04/02 | 1,159.2 | 1,174.2 | 1,137.5 | 1,155 | -4.2 | -0.4% | 81,240 |
| 2014/04/01 | 1,160.8 | 1,178.3 | 1,144.2 | 1,159.2 | -1.6 | -0.1% | 98,400 |
| 2014/03/31 | 1,151.7 | 1,161.7 | 1,144.2 | 1,160.8 | +18.3 | +1.6% | 138,960 |
| 2014/03/28 | 1,165.8 | 1,166.7 | 1,109.2 | 1,142.5 | +13.3 | +1.2% | 131,160 |
| 2014/03/27 | 1,097.5 | 1,131.7 | 1,087.5 | 1,129.2 | +29.2 | +2.7% | 183,600 |
| 2014/03/26 | 1,066.7 | 1,100 | 1,066.7 | 1,100 | +35.8 | +3.4% | 180,720 |
| 2014/03/25 | 1,061.7 | 1,078.3 | 1,057.5 | 1,064.2 | +23.4 | +2.2% | 92,520 |
| 2014/03/24 | 1,016.7 | 1,048.3 | 1,016.7 | 1,040.8 | +28.3 | +2.8% | 61,320 |
| 2014/03/20 | 1,014.2 | 1,023.3 | 1,001.7 | 1,012.5 | -1.7 | -0.2% | 43,800 |
| 2014/03/19 | 1,025.8 | 1,025.8 | 1,005.8 | 1,014.2 | -11.6 | -1.1% | 22,800 |
| 2014/03/18 | 1,003.3 | 1,032.5 | 1,001.7 | 1,025.8 | +25 | +2.5% | 30,960 |
| 2014/03/17 | 1,005 | 1,020 | 998.3 | 1,000.8 | -16.7 | -1.6% | 24,960 |
| 2014/03/14 | 1,016.7 | 1,030.8 | 970 | 1,017.5 | -34.2 | -3.3% | 69,720 |
| 2014/03/13 | 1,040 | 1,056.7 | 1,037.5 | 1,051.7 | +5 | +0.5% | 30,360 |
| 2014/03/12 | 1,050 | 1,054.2 | 1,039.2 | 1,046.7 | -10 | -0.9% | 27,480 |
| 2014/03/11 | 1,060 | 1,079.2 | 1,044.2 | 1,056.7 | +3.4 | +0.3% | 121,680 |
| 2014/03/10 | 1,058.3 | 1,065.8 | 1,050 | 1,053.3 | -4.2 | -0.4% | 72,360 |
| 2014/03/07 | 1,059.2 | 1,070.8 | 1,055 | 1,057.5 | -0.8 | -0.1% | 153,840 |
| 2014/03/06 | 1,066.7 | 1,085 | 1,051.7 | 1,058.3 | -9.2 | -0.9% | 510,480 |
| 2014/03/05 | 1,070.8 | 1,083.3 | 1,054.2 | 1,067.5 | -10 | -0.9% | 66,360 |
| 2014/03/04 | 1,080 | 1,089.2 | 1,075 | 1,077.5 | -14.2 | -1.3% | 61,680 |
| 2014/03/03 | 1,094.2 | 1,109.2 | 1,085 | 1,091.7 | -14.1 | -1.3% | 41,880 |
| 2014/02/28 | 1,078.3 | 1,108.3 | 1,078.3 | 1,105.8 | +17.5 | +1.6% | 71,040 |
| 2014/02/27 | 1,074.2 | 1,107.5 | 1,069.2 | 1,088.3 | +17.5 | +1.6% | 202,680 |
| 2014/02/26 | 1,072.5 | 1,081.7 | 1,070 | 1,070.8 | -1.7 | -0.2% | 154,200 |
| 2014/02/25 | 1,071.7 | 1,080 | 1,065.8 | 1,072.5 | -0.8 | -0.1% | 69,480 |
| 2014/02/24 | 1,085.8 | 1,092.5 | 1,050 | 1,073.3 | -11.7 | -1.1% | 79,560 |
| 2014/02/21 | 1,046.7 | 1,088.3 | 1,046.7 | 1,085 | +21.7 | +2% | 67,440 |
2701～
2750
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
