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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 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 |
| 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 |
3751～
3800
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 | 271,800円 | +5.3% | +13.8% | 2.58% | 7.55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 | 120,600円 | +3.2% | +3.2% | 3.57% | 8.63倍 | 0.78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 | 579,000円 | +12.0% | -13.8% | 3.82% | 11.49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
