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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 537.5 | 550 | 535.8 | 550 | +11.7 | +2.2% | 15,960 |
| 2010/09/24 | 550.8 | 550.8 | 538.3 | 538.3 | -12.5 | -2.3% | 28,080 |
| 2010/09/22 | 549.2 | 550.8 | 545 | 550.8 | +9.1 | +1.7% | 21,720 |
| 2010/09/21 | 541.7 | 545 | 540.8 | 541.7 | +4.2 | +0.8% | 15,480 |
| 2010/09/17 | 532.5 | 539.2 | 532.5 | 537.5 | +5 | +0.9% | 10,080 |
| 2010/09/16 | 526.7 | 538.3 | 526.7 | 532.5 | ±0 | ±0% | 5,160 |
| 2010/09/15 | 530.8 | 540 | 527.5 | 532.5 | +4.2 | +0.8% | 8,880 |
| 2010/09/14 | 529.2 | 532.5 | 526.7 | 528.3 | -1.7 | -0.3% | 13,080 |
| 2010/09/13 | 525.8 | 530 | 525.8 | 530 | +4.2 | +0.8% | 13,560 |
| 2010/09/10 | 534.2 | 534.2 | 523.3 | 525.8 | +1.6 | +0.3% | 32,280 |
| 2010/09/09 | 522.5 | 528.3 | 522.5 | 524.2 | +3.4 | +0.7% | 8,880 |
| 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 |
3651～
3700
件表示中 / 7024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 | 292,800円 | +2.2% | -7.9% | 3.42% | 12.10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 | 272,500円 | +5.3% | +13.8% | 2.57% | 7.57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 | 149,600円 | +48.2% | +73.2% | 0.00% | 18.70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 |
| スターゼン | 121,000円 | +3.2% | +3.2% | 3.55% | 8.66倍 | 0.79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 |
| 西華産 | 580,000円 | +12.0% | -13.8% | 3.81% | 11.51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 |
市場注目の銘柄
チャート関連のコラム
