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 |
|---|---|---|---|---|---|---|---|
| 2009/07/06 | 697.5 | 700 | 691.7 | 695 | -2.5 | -0.4% | 4,680 |
| 2009/07/03 | 704.2 | 712.5 | 686.7 | 697.5 | -7.5 | -1.1% | 8,400 |
| 2009/07/02 | 706.7 | 710.8 | 698.3 | 705 | +2.5 | +0.4% | 9,360 |
| 2009/07/01 | 700.8 | 723.3 | 700.8 | 702.5 | -6.7 | -0.9% | 5,640 |
| 2009/06/30 | 691.7 | 709.2 | 691.7 | 709.2 | +21.7 | +3.2% | 5,520 |
| 2009/06/29 | 705.8 | 710 | 687.5 | 687.5 | -10 | -1.4% | 19,200 |
| 2009/06/26 | 701.7 | 703.3 | 695.8 | 697.5 | +10 | +1.5% | 12,360 |
| 2009/06/25 | 682.5 | 695.8 | 670.8 | 687.5 | +30 | +4.6% | 30,960 |
| 2009/06/24 | 658.3 | 671.7 | 654.2 | 657.5 | +5.8 | +0.9% | 8,520 |
| 2009/06/23 | 650 | 656.7 | 635.8 | 651.7 | -15 | -2.2% | 12,960 |
| 2009/06/22 | 657.5 | 685.8 | 657.5 | 666.7 | +13.4 | +2.1% | 10,800 |
| 2009/06/19 | 659.2 | 666.7 | 648.3 | 653.3 | -10 | -1.5% | 6,840 |
| 2009/06/18 | 678.3 | 678.3 | 662.5 | 663.3 | -7.5 | -1.1% | 3,960 |
| 2009/06/17 | 675 | 690.8 | 662.5 | 670.8 | -2.5 | -0.4% | 20,400 |
| 2009/06/16 | 688.3 | 696.7 | 659.2 | 673.3 | -48.4 | -6.7% | 15,840 |
| 2009/06/15 | 716.7 | 725.8 | 710.8 | 721.7 | -2.5 | -0.3% | 8,880 |
| 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 |
3951～
4000
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 | 292,400円 | +2.2% | -7.9% | 3.42% | 12.08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 | 271,900円 | +5.3% | +13.8% | 2.57% | 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 | 121,700円 | +3.2% | +3.2% | 3.53% | 8.71倍 | 0.79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 | 577,000円 | +12.0% | -13.8% | 3.83% | 11.45倍 | 1.47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
