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 |
|---|---|---|---|---|---|---|---|
| 2010/09/08 | 525 | 525 | 519.2 | 520.8 | -10.9 | -2.1% | 9,120 |
| 2010/09/07 | 525 | 535 | 522.5 | 531.7 | -0.8 | -0.2% | 7,080 |
| 2010/09/06 | 523.3 | 532.5 | 523.3 | 532.5 | +10.8 | +2.1% | 5,760 |
| 2010/09/03 | 512.5 | 521.7 | 512.5 | 521.7 | +6.7 | +1.3% | 3,720 |
| 2010/09/02 | 520.8 | 520.8 | 514.2 | 515 | +2.5 | +0.5% | 10,200 |
| 2010/09/01 | 517.5 | 519.2 | 510 | 512.5 | -5 | -1% | 21,840 |
| 2010/08/31 | 533.3 | 533.3 | 517.5 | 517.5 | -24.2 | -4.5% | 8,280 |
| 2010/08/30 | 529.2 | 548.3 | 529.2 | 541.7 | +12.5 | +2.4% | 8,760 |
| 2010/08/27 | 520.8 | 529.2 | 520.8 | 529.2 | +2.5 | +0.5% | 5,280 |
| 2010/08/26 | 524.2 | 526.7 | 522.5 | 526.7 | -2.5 | -0.5% | 6,720 |
| 2010/08/25 | 528.3 | 529.2 | 526.7 | 529.2 | +1.7 | +0.3% | 13,920 |
| 2010/08/24 | 530.8 | 530.8 | 525 | 527.5 | +4.2 | +0.8% | 20,040 |
| 2010/08/23 | 522.5 | 524.2 | 521.7 | 523.3 | ±0 | ±0% | 9,360 |
| 2010/08/20 | 519.2 | 535.8 | 519.2 | 523.3 | -4.2 | -0.8% | 4,800 |
| 2010/08/19 | 525.8 | 532.5 | 520 | 527.5 | +1.7 | +0.3% | 6,120 |
| 2010/08/18 | 524.2 | 528.3 | 520 | 525.8 | +8.3 | +1.6% | 3,840 |
| 2010/08/17 | 516.7 | 520 | 516.7 | 517.5 | +1.7 | +0.3% | 5,400 |
| 2010/08/16 | 516.7 | 520 | 515.8 | 515.8 | -4.2 | -0.8% | 4,920 |
| 2010/08/13 | 511.7 | 520 | 506.7 | 520 | +8.3 | +1.6% | 3,840 |
| 2010/08/12 | 508.3 | 513.3 | 504.2 | 511.7 | -4.1 | -0.8% | 6,840 |
| 2010/08/11 | 525.8 | 526.7 | 513.3 | 515.8 | -15.9 | -3% | 6,360 |
| 2010/08/10 | 531.7 | 535.8 | 526.7 | 531.7 | -0.8 | -0.2% | 9,480 |
| 2010/08/09 | 530 | 535.8 | 522.5 | 532.5 | -3.3 | -0.6% | 13,560 |
| 2010/08/06 | 536.7 | 545 | 532.5 | 535.8 | -1.7 | -0.3% | 7,080 |
| 2010/08/05 | 537.5 | 543.3 | 533.3 | 537.5 | +10 | +1.9% | 9,360 |
| 2010/08/04 | 542.5 | 542.5 | 526.7 | 527.5 | -6.7 | -1.3% | 18,000 |
| 2010/08/03 | 545 | 560.8 | 526.7 | 534.2 | -6.6 | -1.2% | 39,600 |
| 2010/08/02 | 545.8 | 554.2 | 536.7 | 540.8 | +3.3 | +0.6% | 10,800 |
| 2010/07/30 | 539.2 | 541.7 | 533.3 | 537.5 | +1.7 | +0.3% | 13,080 |
| 2010/07/29 | 547.5 | 547.5 | 526.7 | 535.8 | -10 | -1.8% | 12,360 |
| 2010/07/28 | 542.5 | 548.3 | 537.5 | 545.8 | +16.6 | +3.1% | 15,960 |
| 2010/07/27 | 541.7 | 544.2 | 527.5 | 529.2 | -8.3 | -1.5% | 16,680 |
| 2010/07/26 | 539.2 | 545 | 532.5 | 537.5 | +6.7 | +1.3% | 14,640 |
| 2010/07/23 | 535.8 | 539.2 | 525.8 | 530.8 | +11.6 | +2.2% | 21,000 |
| 2010/07/22 | 520.8 | 521.7 | 518.3 | 519.2 | +1.7 | +0.3% | 16,320 |
| 2010/07/21 | 520 | 520.8 | 515.8 | 517.5 | -1.7 | -0.3% | 18,600 |
| 2010/07/20 | 515.8 | 520.8 | 512.5 | 519.2 | +2.5 | +0.5% | 26,040 |
| 2010/07/16 | 518.3 | 518.3 | 515.8 | 516.7 | ±0 | ±0% | 16,440 |
| 2010/07/15 | 521.7 | 521.7 | 515.8 | 516.7 | -5 | -1% | 21,600 |
| 2010/07/14 | 520 | 522.5 | 518.3 | 521.7 | +4.2 | +0.8% | 5,640 |
| 2010/07/13 | 525 | 525 | 516.7 | 517.5 | -5 | -1% | 12,600 |
| 2010/07/12 | 521.7 | 524.2 | 520.8 | 522.5 | +0.8 | +0.2% | 6,720 |
| 2010/07/09 | 525 | 526.7 | 519.2 | 521.7 | +0.9 | +0.2% | 15,240 |
| 2010/07/08 | 521.7 | 521.7 | 517.5 | 520.8 | +4.1 | +0.8% | 14,160 |
| 2010/07/07 | 516.7 | 526.7 | 515.8 | 516.7 | -1.6 | -0.3% | 16,680 |
| 2010/07/06 | 520.8 | 523.3 | 517.5 | 518.3 | -2.5 | -0.5% | 3,840 |
| 2010/07/05 | 518.3 | 525 | 518.3 | 520.8 | -7.5 | -1.4% | 6,360 |
| 2010/07/02 | 523.3 | 528.3 | 516.7 | 528.3 | +5 | +1% | 11,520 |
| 2010/07/01 | 537.5 | 537.5 | 515.8 | 523.3 | -14.2 | -2.6% | 9,360 |
| 2010/06/30 | 540.8 | 541.7 | 522.5 | 537.5 | -10 | -1.8% | 13,320 |
3601～
3650
件表示中 / 6963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 | 255,700円 | +2.2% | -7.9% | 3.91% | 10.68倍 | 0.62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 |
| バイタルＫＳＫ | 126,100円 | +3.3% | -13.9% | 5.39% | 8.45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 |
| ヤマエＧＨＤ | 235,100円 | +5.3% | +13.8% | 2.98% | 6.52倍 | 0.73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 |
| ＲＹＯＤＥＮ | 274,400円 | +2.8% | -6.8% | 4.96% | 12.30倍 | 0.66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 |
| シークス | 116,000円 | -0.8% | -9.5% | 4.14% | 10.51倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
