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 |
|---|---|---|---|---|---|---|---|
| 2010/02/17 | 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 |
| 2009/12/30 | 557.5 | 558.3 | 551.7 | 555.8 | -0.9 | -0.2% | 15,120 |
| 2009/12/29 | 553.3 | 560.8 | 545.8 | 556.7 | +4.2 | +0.8% | 4,920 |
| 2009/12/28 | 550.8 | 568.3 | 550 | 552.5 | -6.7 | -1.2% | 21,120 |
| 2009/12/25 | 577.5 | 586.7 | 558.3 | 559.2 | -2.5 | -0.4% | 59,400 |
| 2009/12/24 | 545 | 561.7 | 545 | 561.7 | +17.5 | +3.2% | 7,560 |
| 2009/12/22 | 545 | 560 | 540 | 544.2 | -0.8 | -0.1% | 20,520 |
| 2009/12/21 | 556.7 | 556.7 | 539.2 | 545 | -10.8 | -1.9% | 10,320 |
| 2009/12/18 | 555.8 | 555.8 | 543.3 | 555.8 | +8.3 | +1.5% | 8,160 |
| 2009/12/17 | 546.7 | 558.3 | 546.7 | 547.5 | ±0 | ±0% | 11,400 |
| 2009/12/16 | 535.8 | 553.3 | 533.3 | 547.5 | +19.2 | +3.6% | 17,040 |
| 2009/12/15 | 525 | 550 | 525 | 528.3 | +8.3 | +1.6% | 18,120 |
| 2009/12/14 | 530 | 540.8 | 509.2 | 520 | -18.3 | -3.4% | 21,480 |
| 2009/12/11 | 549.2 | 550.8 | 522.5 | 538.3 | -2.5 | -0.5% | 36,000 |
| 2009/12/10 | 532.5 | 540.8 | 525.8 | 540.8 | +16.6 | +3.2% | 31,920 |
| 2009/12/09 | 505.8 | 545 | 505.8 | 524.2 | +27.5 | +5.5% | 98,760 |
| 2009/12/08 | 489.2 | 508.3 | 488.3 | 496.7 | +10 | +2.1% | 18,360 |
| 2009/12/07 | 486.7 | 497.5 | 484.2 | 486.7 | +1.7 | +0.4% | 22,800 |
| 2009/12/04 | 490.8 | 501.7 | 484.2 | 485 | -5.8 | -1.2% | 25,200 |
| 2009/12/03 | 487.5 | 502.5 | 482.5 | 490.8 | +10.8 | +2.3% | 25,440 |
3801～
3850
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 | 272,100円 | +5.3% | +13.8% | 2.57% | 7.56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
