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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 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 |
| 2010/01/25 | 568.3 | 576.7 | 567.5 | 567.5 | -0.8 | -0.1% | 27,360 |
| 2010/01/22 | 568.3 | 568.3 | 559.2 | 568.3 | -3.4 | -0.6% | 13,680 |
| 2010/01/21 | 562.5 | 577.5 | 562.5 | 571.7 | +5 | +0.9% | 12,960 |
| 2010/01/20 | 570.8 | 574.2 | 566.7 | 566.7 | -2.5 | -0.4% | 5,400 |
| 2010/01/19 | 567.5 | 575 | 560.8 | 569.2 | +6.7 | +1.2% | 10,800 |
| 2010/01/18 | 561.7 | 575 | 558.3 | 562.5 | -4.2 | -0.7% | 13,920 |
| 2010/01/15 | 554.2 | 566.7 | 554.2 | 566.7 | +4.2 | +0.7% | 7,560 |
| 2010/01/14 | 567.5 | 567.5 | 561.7 | 562.5 | +3.3 | +0.6% | 7,440 |
| 2010/01/13 | 562.5 | 564.2 | 559.2 | 559.2 | -2.5 | -0.4% | 5,880 |
| 2010/01/12 | 560 | 567.5 | 555.8 | 561.7 | +6.7 | +1.2% | 10,800 |
| 2010/01/08 | 562.5 | 562.5 | 549.2 | 555 | +0.8 | +0.1% | 8,880 |
| 2010/01/07 | 548.3 | 560.8 | 548.3 | 554.2 | +5.9 | +1.1% | 6,720 |
| 2010/01/06 | 557.5 | 557.5 | 544.2 | 548.3 | -0.9 | -0.2% | 9,480 |
| 2010/01/05 | 545.8 | 562.5 | 545.8 | 549.2 | -5 | -0.9% | 13,440 |
| 2010/01/04 | 550.8 | 565.8 | 539.2 | 554.2 | -1.6 | -0.3% | 9,480 |
3751～
3800
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
