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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 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 |
| 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 |
2751～
2800
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
