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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 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 |
| 2010/04/07 | 629.2 | 632.5 | 620 | 620.8 | -11.7 | -1.8% | 31,680 |
| 2010/04/06 | 633.3 | 633.3 | 622.5 | 632.5 | -0.8 | -0.1% | 13,200 |
| 2010/04/05 | 633.3 | 633.3 | 628.3 | 633.3 | +5.8 | +0.9% | 9,480 |
| 2010/04/02 | 632.5 | 632.5 | 620 | 627.5 | +5 | +0.8% | 15,000 |
| 2010/04/01 | 620.8 | 625 | 610 | 622.5 | -0.8 | -0.1% | 23,640 |
| 2010/03/31 | 615.8 | 624.2 | 601.7 | 623.3 | +16.6 | +2.7% | 24,960 |
| 2010/03/30 | 587.5 | 616.7 | 587.5 | 606.7 | +27.5 | +4.7% | 35,280 |
| 2010/03/29 | 565.8 | 584.2 | 559.2 | 579.2 | +13.4 | +2.4% | 27,240 |
| 2010/03/26 | 557.5 | 566.7 | 555 | 565.8 | +15.8 | +2.9% | 20,760 |
| 2010/03/25 | 541.7 | 557.5 | 541.7 | 550 | +9.2 | +1.7% | 17,040 |
| 2010/03/24 | 548.3 | 549.2 | 539.2 | 540.8 | -3.4 | -0.6% | 19,080 |
| 2010/03/23 | 538.3 | 557.5 | 536.7 | 544.2 | +8.4 | +1.6% | 28,080 |
| 2010/03/19 | 532.5 | 536.7 | 526.7 | 535.8 | +3.3 | +0.6% | 12,120 |
| 2010/03/18 | 537.5 | 537.5 | 529.2 | 532.5 | -0.8 | -0.2% | 10,320 |
| 2010/03/17 | 533.3 | 533.3 | 524.2 | 533.3 | +2.5 | +0.5% | 8,040 |
3701～
3750
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
