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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 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 |
3701～
3750
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 | 293,100円 | +2.2% | -7.9% | 3.41% | 12.11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
