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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 561.7 | 561.7 | 546.7 | 553.3 | -9.2 | -1.6% | 5,040 |
| 2010/06/21 | 555.8 | 566.7 | 555.8 | 562.5 | +8.3 | +1.5% | 11,760 |
| 2010/06/18 | 543.3 | 556.7 | 543.3 | 554.2 | +2.5 | +0.5% | 6,360 |
| 2010/06/17 | 550.8 | 555 | 546.7 | 551.7 | +0.9 | +0.2% | 3,600 |
| 2010/06/16 | 551.7 | 555 | 550.8 | 550.8 | +10 | +1.8% | 4,560 |
| 2010/06/15 | 535.8 | 547.5 | 535.8 | 540.8 | ±0 | ±0% | 2,880 |
| 2010/06/14 | 540 | 550 | 540 | 540.8 | +5.8 | +1.1% | 10,560 |
| 2010/06/11 | 550 | 556.7 | 535 | 535 | -0.8 | -0.1% | 28,800 |
| 2010/06/10 | 537.5 | 545.8 | 533.3 | 535.8 | +15 | +2.9% | 37,680 |
| 2010/06/09 | 540.8 | 541.7 | 520 | 520.8 | -3.4 | -0.6% | 36,360 |
| 2010/06/08 | 522.5 | 531.7 | 521.7 | 524.2 | -1.6 | -0.3% | 10,560 |
| 2010/06/07 | 537.5 | 537.5 | 525 | 525.8 | -17.5 | -3.2% | 13,680 |
| 2010/06/04 | 545.8 | 545.8 | 536.7 | 543.3 | +3.3 | +0.6% | 9,000 |
| 2010/06/03 | 545.8 | 548.3 | 531.7 | 540 | +2.5 | +0.5% | 20,160 |
| 2010/06/02 | 519.2 | 544.2 | 514.2 | 537.5 | +14.2 | +2.7% | 41,520 |
| 2010/06/01 | 528.3 | 529.2 | 521.7 | 523.3 | -5.9 | -1.1% | 16,080 |
| 2010/05/31 | 530.8 | 535.8 | 529.2 | 529.2 | -1.6 | -0.3% | 32,160 |
| 2010/05/28 | 535 | 535.8 | 524.2 | 530.8 | +0.8 | +0.2% | 31,560 |
| 2010/05/27 | 525 | 533.3 | 520 | 530 | -3.3 | -0.6% | 34,200 |
| 2010/05/26 | 544.2 | 544.2 | 519.2 | 533.3 | -14.2 | -2.6% | 27,960 |
| 2010/05/25 | 577.5 | 577.5 | 544.2 | 547.5 | -29.2 | -5.1% | 37,440 |
| 2010/05/24 | 570.8 | 576.7 | 559.2 | 576.7 | +14.2 | +2.5% | 44,520 |
| 2010/05/21 | 571.7 | 577.5 | 560 | 562.5 | -17.5 | -3% | 29,760 |
| 2010/05/20 | 574.2 | 582.5 | 564.2 | 580 | -2.5 | -0.4% | 30,360 |
| 2010/05/19 | 586.7 | 586.7 | 575 | 582.5 | -5.8 | -1% | 13,560 |
| 2010/05/18 | 605.8 | 605.8 | 587.5 | 588.3 | -5 | -0.8% | 14,880 |
| 2010/05/17 | 600.8 | 600.8 | 586.7 | 593.3 | -15 | -2.5% | 25,920 |
| 2010/05/14 | 603.3 | 635.8 | 602.5 | 608.3 | -7.5 | -1.2% | 35,400 |
| 2010/05/13 | 595.8 | 656.7 | 595.8 | 615.8 | +11.6 | +1.9% | 74,160 |
| 2010/05/12 | 607.5 | 625.8 | 591.7 | 604.2 | +9.2 | +1.5% | 25,200 |
| 2010/05/11 | 608.3 | 617.5 | 595 | 595 | -12.5 | -2.1% | 16,200 |
| 2010/05/10 | 591.7 | 612.5 | 584.2 | 607.5 | +9.2 | +1.5% | 15,000 |
| 2010/05/07 | 587.5 | 620 | 582.5 | 598.3 | -20 | -3.2% | 19,800 |
| 2010/05/06 | 618.3 | 630.8 | 604.2 | 618.3 | -25 | -3.9% | 20,640 |
| 2010/04/30 | 645 | 650.8 | 640 | 643.3 | +8.3 | +1.3% | 19,920 |
| 2010/04/28 | 638.3 | 639.2 | 629.2 | 635 | -15.8 | -2.4% | 21,360 |
| 2010/04/27 | 644.2 | 652.5 | 640.8 | 650.8 | -1.7 | -0.3% | 19,920 |
| 2010/04/26 | 636.7 | 655.8 | 636.7 | 652.5 | +22.5 | +3.6% | 32,520 |
| 2010/04/23 | 615.8 | 630 | 615.8 | 630 | +17.5 | +2.9% | 36,720 |
| 2010/04/22 | 615 | 629.2 | 606.7 | 612.5 | -10.8 | -1.7% | 27,120 |
| 2010/04/21 | 607.5 | 626.7 | 605.8 | 623.3 | +23.3 | +3.9% | 22,440 |
| 2010/04/20 | 610 | 610 | 597.5 | 600 | -14.2 | -2.3% | 29,760 |
| 2010/04/19 | 605.8 | 617.5 | 603.3 | 614.2 | -16.6 | -2.6% | 23,040 |
| 2010/04/16 | 620 | 630.8 | 619.2 | 630.8 | -1.7 | -0.3% | 10,320 |
| 2010/04/15 | 633.3 | 636.7 | 625 | 632.5 | +8.3 | +1.3% | 14,280 |
| 2010/04/14 | 633.3 | 634.2 | 620.8 | 624.2 | ±0 | ±0% | 14,280 |
| 2010/04/13 | 630.8 | 630.8 | 596.7 | 624.2 | -7.5 | -1.2% | 23,040 |
| 2010/04/12 | 625 | 634.2 | 608.3 | 631.7 | +1.7 | +0.3% | 26,760 |
| 2010/04/09 | 627.5 | 634.2 | 619.2 | 630 | +15 | +2.4% | 12,480 |
| 2010/04/08 | 623.3 | 633.3 | 615 | 615 | -5.8 | -0.9% | 13,080 |
3651～
3700
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
