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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 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 |
| 2010/06/29 | 555.8 | 556.7 | 546.7 | 547.5 | -3.3 | -0.6% | 3,840 |
| 2010/06/28 | 551.7 | 553.3 | 546.7 | 550.8 | -1.7 | -0.3% | 3,720 |
| 2010/06/25 | 565.8 | 565.8 | 544.2 | 552.5 | -5 | -0.9% | 36,240 |
| 2010/06/24 | 550 | 562.5 | 550 | 557.5 | +15.8 | +2.9% | 28,800 |
| 2010/06/23 | 545 | 549.2 | 541.7 | 541.7 | -11.6 | -2.1% | 10,320 |
| 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 |
3651～
3700
件表示中 / 6993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 | 273,100円 | +2.2% | -7.9% | 3.66% | 11.33倍 | 0.66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 | 258,400円 | +5.3% | +13.8% | 2.71% | 7.16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 | 408,000円 | +4.2% | -7.1% | 1.47% | 24.59倍 | 1.24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 | 110,900円 | +3.2% | +3.2% | 3.88% | 7.92倍 | 0.71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 | 122,600円 | +3.3% | -13.9% | 5.55% | 8.22倍 | 0.56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
