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 |
|---|---|---|---|---|---|---|---|
| 2014/01/28 | 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 |
| 2013/12/03 | 995.8 | 995.8 | 990.8 | 993.3 | +5 | +0.5% | 23,520 |
| 2013/12/02 | 986.7 | 994.2 | 984.2 | 988.3 | -6.7 | -0.7% | 10,080 |
| 2013/11/29 | 978.3 | 996.7 | 978.3 | 995 | -2.5 | -0.3% | 12,720 |
| 2013/11/28 | 998.3 | 1,000 | 992.5 | 997.5 | -0.8 | -0.1% | 11,160 |
| 2013/11/27 | 996.7 | 998.3 | 994.2 | 998.3 | +5 | +0.5% | 11,040 |
| 2013/11/26 | 992.5 | 995.8 | 988.3 | 993.3 | +3.3 | +0.3% | 12,960 |
| 2013/11/25 | 990 | 1,000 | 985 | 990 | -10 | -1% | 40,080 |
| 2013/11/22 | 1,004.2 | 1,004.2 | 992.5 | 1,000 | +0.8 | +0.1% | 51,120 |
| 2013/11/21 | 1,000 | 1,000 | 945 | 999.2 | +1.7 | +0.2% | 45,120 |
| 2013/11/20 | 981.7 | 1,000 | 977.5 | 997.5 | +20.8 | +2.1% | 55,560 |
| 2013/11/19 | 962.5 | 980.8 | 962.5 | 976.7 | +8.4 | +0.9% | 19,560 |
| 2013/11/18 | 962.5 | 971.7 | 960 | 968.3 | +1.6 | +0.2% | 5,760 |
| 2013/11/15 | 966.7 | 977.5 | 924.2 | 966.7 | +2.5 | +0.3% | 27,480 |
| 2013/11/14 | 985 | 987.5 | 964.2 | 964.2 | -10.8 | -1.1% | 13,800 |
| 2013/11/13 | 980 | 980.8 | 971.7 | 975 | +8.3 | +0.9% | 13,920 |
| 2013/11/12 | 950.8 | 976.7 | 948.3 | 966.7 | +20 | +2.1% | 7,800 |
2801～
2850
件表示中 / 6992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 | 270,300円 | +2.2% | -7.9% | 3.70% | 11.22倍 | 0.65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 | 256,200円 | +5.3% | +13.8% | 2.73% | 7.10倍 | 0.80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 |
| 正栄食 | 403,000円 | +4.2% | -7.1% | 1.49% | 24.29倍 | 1.23倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| スターゼン | 109,200円 | +3.2% | +3.2% | 3.94% | 7.80倍 | 0.70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 | 121,700円 | +3.3% | -13.9% | 5.59% | 8.16倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
