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 |
|---|---|---|---|---|---|---|---|
| 2010/04/07 | 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 |
| 2010/03/16 | 519.2 | 531.7 | 518.3 | 530.8 | +5.8 | +1.1% | 7,800 |
| 2010/03/15 | 516.7 | 525 | 516.7 | 525 | +5 | +1% | 7,680 |
| 2010/03/12 | 517.5 | 520 | 498.3 | 520 | +2.5 | +0.5% | 28,440 |
| 2010/03/11 | 511.7 | 519.2 | 511.7 | 517.5 | ±0 | ±0% | 11,040 |
| 2010/03/10 | 521.7 | 521.7 | 505 | 517.5 | -12.5 | -2.4% | 23,400 |
| 2010/03/09 | 530.8 | 535.8 | 522.5 | 530 | -5.8 | -1.1% | 6,600 |
| 2010/03/08 | 544.2 | 544.2 | 533.3 | 535.8 | -0.9 | -0.2% | 4,680 |
| 2010/03/05 | 536.7 | 540.8 | 530 | 536.7 | +16.7 | +3.2% | 11,760 |
| 2010/03/04 | 531.7 | 532.5 | 513.3 | 520 | -11.7 | -2.2% | 7,920 |
| 2010/03/03 | 535.8 | 538.3 | 525 | 531.7 | -5.8 | -1.1% | 10,440 |
| 2010/03/02 | 529.2 | 537.5 | 525 | 537.5 | +5 | +0.9% | 12,600 |
| 2010/03/01 | 530.8 | 535.8 | 525 | 532.5 | -4.2 | -0.8% | 8,280 |
| 2010/02/26 | 540.8 | 540.8 | 524.2 | 536.7 | -9.1 | -1.7% | 8,400 |
| 2010/02/25 | 537.5 | 558.3 | 535.8 | 545.8 | +15 | +2.8% | 52,200 |
| 2010/02/24 | 520.8 | 537.5 | 514.2 | 530.8 | +10 | +1.9% | 26,040 |
| 2010/02/23 | 529.2 | 529.2 | 513.3 | 520.8 | -7.5 | -1.4% | 9,960 |
| 2010/02/22 | 500.8 | 531.7 | 500.8 | 528.3 | +35.8 | +7.3% | 24,000 |
| 2010/02/19 | 503.3 | 507.5 | 490.8 | 492.5 | -10 | -2% | 12,480 |
| 2010/02/18 | 501.7 | 508.3 | 498.3 | 502.5 | +0.8 | +0.2% | 5,760 |
| 2010/02/17 | 500 | 503.3 | 495.8 | 501.7 | +8.4 | +1.7% | 9,120 |
| 2010/02/16 | 497.5 | 497.5 | 486.7 | 493.3 | +4.1 | +0.8% | 3,120 |
| 2010/02/15 | 498.3 | 498.3 | 487.5 | 489.2 | -1.6 | -0.3% | 6,720 |
| 2010/02/12 | 494.2 | 494.2 | 490 | 490.8 | -3.4 | -0.7% | 3,960 |
| 2010/02/10 | 502.5 | 502.5 | 490.8 | 494.2 | -8.3 | -1.7% | 17,520 |
| 2010/02/09 | 500 | 502.5 | 491.7 | 502.5 | -5 | -1% | 7,080 |
| 2010/02/08 | 506.7 | 509.2 | 506.7 | 507.5 | -6.7 | -1.3% | 4,080 |
| 2010/02/05 | 516.7 | 517.5 | 505.8 | 514.2 | -18.3 | -3.4% | 11,640 |
| 2010/02/04 | 543.3 | 543.3 | 530 | 532.5 | -6.7 | -1.2% | 5,640 |
| 2010/02/03 | 529.2 | 553.3 | 521.7 | 539.2 | +18.4 | +3.5% | 11,280 |
| 2010/02/02 | 511.7 | 521.7 | 510.8 | 520.8 | +6.6 | +1.3% | 7,200 |
| 2010/02/01 | 520 | 520.8 | 500 | 514.2 | -14.1 | -2.7% | 16,080 |
| 2010/01/29 | 539.2 | 539.2 | 525.8 | 528.3 | -10.9 | -2% | 11,520 |
| 2010/01/28 | 528.3 | 541.7 | 525.8 | 539.2 | +2.5 | +0.5% | 4,800 |
| 2010/01/27 | 553.3 | 553.3 | 536.7 | 536.7 | -17.5 | -3.2% | 10,920 |
| 2010/01/26 | 562.5 | 563.3 | 554.2 | 554.2 | -13.3 | -2.3% | 7,440 |
3701～
3750
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
