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 |
|---|---|---|---|---|---|---|---|
| 2014/02/20 | 1,071.7 | 1,075 | 1,060.8 | 1,063.3 | -15 | -1.4% | 32,880 |
| 2014/02/19 | 1,104.2 | 1,104.2 | 1,075.8 | 1,078.3 | -39.2 | -3.5% | 81,240 |
| 2014/02/18 | 1,095 | 1,123.3 | 1,080.8 | 1,117.5 | +28.3 | +2.6% | 24,960 |
| 2014/02/17 | 1,072.5 | 1,095.8 | 1,050 | 1,089.2 | +16.7 | +1.6% | 14,160 |
| 2014/02/14 | 1,082.5 | 1,095.8 | 1,040 | 1,072.5 | -6.7 | -0.6% | 21,360 |
| 2014/02/13 | 1,116.7 | 1,116.7 | 1,069.2 | 1,079.2 | -41.6 | -3.7% | 17,640 |
| 2014/02/12 | 1,100 | 1,123.3 | 1,087.5 | 1,120.8 | +30.8 | +2.8% | 18,000 |
| 2014/02/10 | 1,115.8 | 1,115.8 | 1,065 | 1,090 | +9.2 | +0.9% | 19,560 |
| 2014/02/07 | 1,060 | 1,106.7 | 1,058.3 | 1,080.8 | +28.3 | +2.7% | 23,760 |
| 2014/02/06 | 1,029.2 | 1,072.5 | 1,025.8 | 1,052.5 | +24.2 | +2.4% | 37,320 |
| 2014/02/05 | 1,000 | 1,030 | 1,000 | 1,028.3 | +67.5 | +7% | 30,840 |
| 2014/02/04 | 1,083.3 | 1,083.3 | 947.5 | 960.8 | -131.7 | -12.1% | 45,600 |
| 2014/02/03 | 1,115.8 | 1,118.3 | 1,086.7 | 1,092.5 | -23.3 | -2.1% | 28,440 |
| 2014/01/31 | 1,112.5 | 1,137.5 | 1,086.7 | 1,115.8 | +28.3 | +2.6% | 43,800 |
| 2014/01/30 | 1,110.8 | 1,110.8 | 1,083.3 | 1,087.5 | -54.2 | -4.7% | 27,840 |
| 2014/01/29 | 1,105 | 1,145 | 1,095 | 1,141.7 | +61.7 | +5.7% | 29,400 |
| 2014/01/28 | 1,076.7 | 1,131.7 | 1,076.7 | 1,080 | +10 | +0.9% | 28,200 |
| 2014/01/27 | 1,069.2 | 1,097.5 | 1,069.2 | 1,070 | -40.8 | -3.7% | 26,520 |
| 2014/01/24 | 1,110.8 | 1,140 | 1,083.3 | 1,110.8 | -32.5 | -2.8% | 29,880 |
| 2014/01/23 | 1,166.7 | 1,166.7 | 1,141.7 | 1,143.3 | -23.4 | -2% | 24,720 |
| 2014/01/22 | 1,166.7 | 1,166.7 | 1,155.8 | 1,166.7 | +10.9 | +0.9% | 17,040 |
| 2014/01/21 | 1,166.7 | 1,175 | 1,150 | 1,155.8 | -10 | -0.9% | 18,720 |
| 2014/01/20 | 1,165.8 | 1,168.3 | 1,163.3 | 1,165.8 | -7.5 | -0.6% | 14,640 |
| 2014/01/17 | 1,180 | 1,180 | 1,161.7 | 1,173.3 | -5.9 | -0.5% | 19,440 |
| 2014/01/16 | 1,150 | 1,183.3 | 1,150 | 1,179.2 | +60.9 | +5.4% | 60,000 |
| 2014/01/15 | 1,110.8 | 1,135.8 | 1,084.2 | 1,118.3 | +20.8 | +1.9% | 27,240 |
| 2014/01/14 | 1,090.8 | 1,113.3 | 1,070 | 1,097.5 | -18.3 | -1.6% | 24,840 |
| 2014/01/10 | 1,122.5 | 1,123.3 | 1,099.2 | 1,115.8 | -0.9 | -0.1% | 27,960 |
| 2014/01/09 | 1,116.7 | 1,125 | 1,109.2 | 1,116.7 | -25 | -2.2% | 32,280 |
| 2014/01/08 | 1,130 | 1,141.7 | 1,115.8 | 1,141.7 | +29.2 | +2.6% | 21,960 |
| 2014/01/07 | 1,149.2 | 1,149.2 | 1,092.5 | 1,112.5 | -35 | -3.1% | 24,960 |
| 2014/01/06 | 1,160.8 | 1,160.8 | 1,136.7 | 1,147.5 | -9.2 | -0.8% | 15,960 |
| 2013/12/30 | 1,150 | 1,166.7 | 1,139.2 | 1,156.7 | -0.8 | -0.1% | 39,720 |
| 2013/12/27 | 1,128.3 | 1,167.5 | 1,107.5 | 1,157.5 | +42.5 | +3.8% | 35,640 |
| 2013/12/26 | 1,066.7 | 1,141.7 | 1,059.2 | 1,115 | +60.8 | +5.8% | 75,120 |
| 2013/12/25 | 1,033.3 | 1,064.2 | 1,033.3 | 1,054.2 | +23.4 | +2.3% | 40,080 |
| 2013/12/24 | 1,045.8 | 1,076.7 | 1,016.7 | 1,030.8 | -6.7 | -0.6% | 107,760 |
| 2013/12/20 | 1,039.2 | 1,040 | 1,012.5 | 1,037.5 | -2.5 | -0.2% | 37,800 |
| 2013/12/19 | 1,025 | 1,041.7 | 1,020.8 | 1,040 | +24.2 | +2.4% | 80,160 |
| 2013/12/18 | 1,012.5 | 1,020 | 1,008.3 | 1,015.8 | -0.9 | -0.1% | 33,480 |
| 2013/12/17 | 1,008.3 | 1,016.7 | 1,004.2 | 1,016.7 | +10.9 | +1.1% | 48,600 |
| 2013/12/16 | 1,012.5 | 1,015.8 | 1,001.7 | 1,005.8 | +1.6 | +0.2% | 46,440 |
| 2013/12/13 | 995.8 | 1,007.5 | 984.2 | 1,004.2 | +10.9 | +1.1% | 109,320 |
| 2013/12/12 | 992.5 | 997.5 | 984.2 | 993.3 | +0.8 | +0.1% | 24,360 |
| 2013/12/11 | 993.3 | 995.8 | 984.2 | 992.5 | +0.8 | +0.1% | 10,080 |
| 2013/12/10 | 992.5 | 999.2 | 949.2 | 991.7 | -7.5 | -0.8% | 28,680 |
| 2013/12/09 | 1,000 | 1,004.2 | 950 | 999.2 | +2.5 | +0.3% | 45,840 |
| 2013/12/06 | 993.3 | 999.2 | 989.2 | 996.7 | +2.5 | +0.3% | 24,240 |
| 2013/12/05 | 990.8 | 995.8 | 990.8 | 994.2 | +3.4 | +0.3% | 16,320 |
| 2013/12/04 | 988.3 | 995.8 | 987.5 | 990.8 | -2.5 | -0.3% | 16,680 |
2751～
2800
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
