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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/12/02 | 485 | 491.7 | 480 | 480 | -5 | -1% | 20,280 |
| 2009/12/01 | 474.2 | 498.3 | 470 | 485 | +19.2 | +4.1% | 27,240 |
| 2009/11/30 | 453.3 | 478.3 | 451.7 | 465.8 | +8.3 | +1.8% | 22,800 |
| 2009/11/27 | 456.7 | 467.5 | 450.8 | 457.5 | -1.7 | -0.4% | 20,880 |
| 2009/11/26 | 466.7 | 475 | 459.2 | 459.2 | -15.8 | -3.3% | 17,400 |
| 2009/11/25 | 486.7 | 500.8 | 470.8 | 475 | -3.3 | -0.7% | 40,080 |
| 2009/11/24 | 466.7 | 478.3 | 461.7 | 478.3 | +8.3 | +1.8% | 9,960 |
| 2009/11/20 | 465 | 483.3 | 465 | 470 | -1.7 | -0.4% | 13,560 |
| 2009/11/19 | 480.8 | 496.7 | 470.8 | 471.7 | -8.3 | -1.7% | 12,600 |
| 2009/11/18 | 479.2 | 486.7 | 474.2 | 480 | +0.8 | +0.2% | 16,080 |
| 2009/11/17 | 472.5 | 484.2 | 471.7 | 479.2 | +6.7 | +1.4% | 24,120 |
| 2009/11/16 | 483.3 | 486.7 | 471.7 | 472.5 | -19.2 | -3.9% | 20,640 |
| 2009/11/13 | 487.5 | 498.3 | 487.5 | 491.7 | -2.5 | -0.5% | 10,200 |
| 2009/11/12 | 503.3 | 503.3 | 492.5 | 494.2 | -6.6 | -1.3% | 9,000 |
| 2009/11/11 | 484.2 | 510.8 | 484.2 | 500.8 | +3.3 | +0.7% | 16,080 |
| 2009/11/10 | 500 | 504.2 | 486.7 | 497.5 | -3.3 | -0.7% | 15,600 |
| 2009/11/09 | 510.8 | 510.8 | 500.8 | 500.8 | -9.2 | -1.8% | 18,480 |
| 2009/11/06 | 523.3 | 523.3 | 510 | 510 | -5 | -1% | 12,360 |
| 2009/11/05 | 517.5 | 531.7 | 508.3 | 515 | -5 | -1% | 14,400 |
| 2009/11/04 | 515 | 525 | 508.3 | 520 | +4.2 | +0.8% | 18,480 |
| 2009/11/02 | 530.8 | 537.5 | 515 | 515.8 | -28.4 | -5.2% | 31,320 |
| 2009/10/30 | 547.5 | 550 | 539.2 | 544.2 | +4.2 | +0.8% | 13,680 |
| 2009/10/29 | 535.8 | 541.7 | 535 | 540 | -4.2 | -0.8% | 24,000 |
| 2009/10/28 | 538.3 | 547.5 | 538.3 | 544.2 | +8.4 | +1.6% | 20,400 |
| 2009/10/27 | 543.3 | 545.8 | 531.7 | 535.8 | -11.7 | -2.1% | 21,720 |
| 2009/10/26 | 542.5 | 556.7 | 542.5 | 547.5 | +5 | +0.9% | 38,160 |
| 2009/10/23 | 546.7 | 562.5 | 541.7 | 542.5 | -0.8 | -0.1% | 48,960 |
| 2009/10/22 | 550 | 550 | 542.5 | 543.3 | -6.7 | -1.2% | 12,000 |
| 2009/10/21 | 545 | 552.5 | 545 | 550 | +2.5 | +0.5% | 14,880 |
| 2009/10/20 | 545.8 | 553.3 | 544.2 | 547.5 | +2.5 | +0.5% | 24,240 |
| 2009/10/19 | 544.2 | 550.8 | 534.2 | 545 | +2.5 | +0.5% | 15,840 |
3801～
3850
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
