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 |
|---|---|---|---|---|---|---|---|
| 2009/06/12 | 731.7 | 731.7 | 720 | 724.2 | +17.5 | +2.5% | 23,520 |
| 2009/06/11 | 716.7 | 717.5 | 705 | 706.7 | -1.6 | -0.2% | 20,640 |
| 2009/06/10 | 695 | 714.2 | 695 | 708.3 | +21.6 | +3.1% | 18,960 |
| 2009/06/09 | 683.3 | 693.3 | 670.8 | 686.7 | +36.7 | +5.6% | 34,800 |
| 2009/06/08 | 628.3 | 657.5 | 628.3 | 650 | +21.7 | +3.5% | 9,120 |
| 2009/06/05 | 616.7 | 640 | 615.8 | 628.3 | +17.5 | +2.9% | 14,760 |
| 2009/06/04 | 610 | 614.2 | 591.7 | 610.8 | +5.8 | +1% | 7,920 |
| 2009/06/03 | 605.8 | 607.5 | 598.3 | 605 | +5.8 | +1% | 5,880 |
| 2009/06/02 | 605 | 605.8 | 596.7 | 599.2 | +2.5 | +0.4% | 4,920 |
| 2009/06/01 | 589.2 | 600 | 587.5 | 596.7 | +12.5 | +2.1% | 9,840 |
| 2009/05/29 | 600.8 | 600.8 | 580 | 584.2 | -9.1 | -1.5% | 9,120 |
| 2009/05/28 | 596.7 | 602.5 | 590.8 | 593.3 | +1.6 | +0.3% | 9,960 |
| 2009/05/27 | 596.7 | 596.7 | 587.5 | 591.7 | +3.4 | +0.6% | 5,400 |
| 2009/05/26 | 588.3 | 591.7 | 580.8 | 588.3 | +7.5 | +1.3% | 9,240 |
| 2009/05/25 | 573.3 | 589.2 | 565 | 580.8 | +9.1 | +1.6% | 29,640 |
| 2009/05/22 | 559.2 | 572.5 | 558.3 | 571.7 | +13.4 | +2.4% | 7,800 |
| 2009/05/21 | 550.8 | 565.8 | 550.8 | 558.3 | +0.8 | +0.1% | 4,320 |
| 2009/05/20 | 550 | 557.5 | 550 | 557.5 | -6.7 | -1.2% | 7,680 |
| 2009/05/19 | 559.2 | 565 | 555 | 564.2 | +13.4 | +2.4% | 4,560 |
| 2009/05/18 | 561.7 | 562.5 | 544.2 | 550.8 | -16.7 | -2.9% | 8,520 |
| 2009/05/15 | 565 | 573.3 | 563.3 | 567.5 | +2.5 | +0.4% | 3,480 |
| 2009/05/14 | 579.2 | 583.3 | 565 | 565 | -22.5 | -3.8% | 10,560 |
| 2009/05/13 | 576.7 | 587.5 | 576.7 | 587.5 | +10.8 | +1.9% | 5,640 |
| 2009/05/12 | 560 | 598.3 | 560 | 576.7 | +10.9 | +1.9% | 6,000 |
| 2009/05/11 | 566.7 | 570.8 | 564.2 | 565.8 | -5 | -0.9% | 3,480 |
| 2009/05/08 | 561.7 | 575.8 | 556.7 | 570.8 | +1.6 | +0.3% | 10,920 |
| 2009/05/07 | 563.3 | 580.8 | 563.3 | 569.2 | +3.4 | +0.6% | 15,840 |
| 2009/05/01 | 569.2 | 570 | 563.3 | 565.8 | +1.6 | +0.3% | 9,600 |
| 2009/04/30 | 555.8 | 570.8 | 555.8 | 564.2 | +10.9 | +2% | 6,960 |
| 2009/04/28 | 560 | 570.8 | 551.7 | 553.3 | +5 | +0.9% | 21,480 |
| 2009/04/27 | 560.8 | 560.8 | 547.5 | 548.3 | ±0 | ±0% | 13,800 |
| 2009/04/24 | 550 | 562.5 | 544.2 | 548.3 | +6.6 | +1.2% | 29,760 |
| 2009/04/23 | 527.5 | 541.7 | 527.5 | 541.7 | +11.7 | +2.2% | 6,120 |
| 2009/04/22 | 540 | 547.5 | 528.3 | 530 | -10 | -1.9% | 12,720 |
| 2009/04/21 | 525.8 | 541.7 | 518.3 | 540 | +10 | +1.9% | 11,880 |
| 2009/04/20 | 530 | 532.5 | 528.3 | 530 | -5.8 | -1.1% | 2,640 |
| 2009/04/17 | 535 | 538.3 | 534.2 | 535.8 | +2.5 | +0.5% | 3,960 |
| 2009/04/16 | 532.5 | 546.7 | 532.5 | 533.3 | +8.3 | +1.6% | 8,520 |
| 2009/04/15 | 520 | 529.2 | 518.3 | 525 | +8.3 | +1.6% | 10,800 |
| 2009/04/14 | 523.3 | 523.3 | 500.8 | 516.7 | -5 | -1% | 22,320 |
| 2009/04/13 | 534.2 | 534.2 | 515.8 | 521.7 | -8.3 | -1.6% | 6,360 |
| 2009/04/10 | 541.7 | 541.7 | 525 | 530 | -10.8 | -2% | 15,360 |
| 2009/04/09 | 541.7 | 551.7 | 536.7 | 540.8 | -1.7 | -0.3% | 16,080 |
| 2009/04/08 | 545.8 | 550 | 538.3 | 542.5 | -10.8 | -2% | 7,680 |
| 2009/04/07 | 556.7 | 565.8 | 553.3 | 553.3 | -7.5 | -1.3% | 8,400 |
| 2009/04/06 | 562.5 | 569.2 | 558.3 | 560.8 | +6.6 | +1.2% | 18,840 |
| 2009/04/03 | 548.3 | 555 | 547.5 | 554.2 | +2.5 | +0.5% | 13,800 |
| 2009/04/02 | 556.7 | 558.3 | 545.8 | 551.7 | -5.8 | -1% | 29,760 |
| 2009/04/01 | 561.7 | 561.7 | 542.5 | 557.5 | +3.3 | +0.6% | 11,520 |
| 2009/03/31 | 565 | 566.7 | 547.5 | 554.2 | -14.1 | -2.5% | 28,440 |
3901～
3950
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 | 252,700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 | 112,700円 | +3.2% | +3.2% | 3.82% | 8.05倍 | 0.73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 | 125,000円 | +3.3% | -13.9% | 5.44% | 8.38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 | 114,000円 | -0.8% | -9.5% | 4.21% | 10.33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 | 263,000円 | +2.8% | -6.8% | 5.17% | 11.79倍 | 0.64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
