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 |
|---|---|---|---|---|---|---|---|
| 2007/08/08 | 966.7 | 968.3 | 961.7 | 965 | -7.5 | -0.8% | 9,000 |
| 2007/08/07 | 968.3 | 972.5 | 968.3 | 972.5 | -8.3 | -0.8% | 3,000 |
| 2007/08/06 | 965.8 | 980.8 | 964.2 | 980.8 | +12.5 | +1.3% | 2,640 |
| 2007/08/03 | 970.8 | 970.8 | 958.3 | 968.3 | -11.7 | -1.2% | 15,120 |
| 2007/08/02 | 964.2 | 981.7 | 955.8 | 980 | +11.7 | +1.2% | 11,520 |
| 2007/08/01 | 970 | 980 | 966.7 | 968.3 | -1.7 | -0.2% | 8,880 |
| 2007/07/31 | 954.2 | 972.5 | 949.2 | 970 | -9.2 | -0.9% | 12,240 |
| 2007/07/30 | 938.3 | 979.2 | 937.5 | 979.2 | +8.4 | +0.9% | 6,960 |
| 2007/07/27 | 971.7 | 976.7 | 960 | 970.8 | -2.5 | -0.3% | 20,520 |
| 2007/07/26 | 975 | 983.3 | 973.3 | 973.3 | -9.2 | -0.9% | 16,200 |
| 2007/07/25 | 979.2 | 982.5 | 976.7 | 982.5 | +3.3 | +0.3% | 14,160 |
| 2007/07/24 | 975.8 | 982.5 | 973.3 | 979.2 | +10 | +1% | 6,480 |
| 2007/07/23 | 979.2 | 980.8 | 923.3 | 969.2 | -14.1 | -1.4% | 20,280 |
| 2007/07/20 | 985 | 999.2 | 978.3 | 983.3 | -9.2 | -0.9% | 12,720 |
| 2007/07/19 | 975 | 994.2 | 975 | 992.5 | +17.5 | +1.8% | 17,520 |
| 2007/07/18 | 981.7 | 981.7 | 967.5 | 975 | +1.7 | +0.2% | 9,120 |
| 2007/07/17 | 978.3 | 980.8 | 973.3 | 973.3 | -6.7 | -0.7% | 11,280 |
| 2007/07/13 | 976.7 | 981.7 | 975 | 980 | ±0 | ±0% | 13,920 |
| 2007/07/12 | 975 | 980.8 | 973.3 | 980 | +1.7 | +0.2% | 14,400 |
| 2007/07/11 | 987.5 | 1,000 | 978.3 | 978.3 | -17.5 | -1.8% | 12,840 |
| 2007/07/10 | 988.3 | 1,000 | 987.5 | 995.8 | -0.9 | -0.1% | 4,920 |
| 2007/07/09 | 1,000 | 1,000 | 996.7 | 996.7 | +9.2 | +0.9% | 3,120 |
| 2007/07/06 | 987.5 | 992.5 | 983.3 | 987.5 | -10 | -1% | 7,920 |
| 2007/07/05 | 998.3 | 998.3 | 982.5 | 997.5 | -0.8 | -0.1% | 8,040 |
| 2007/07/04 | 1,000 | 1,000 | 992.5 | 998.3 | -1.7 | -0.2% | 4,200 |
| 2007/07/03 | 1,000 | 1,013.3 | 996.7 | 1,000 | -15 | -1.5% | 4,080 |
| 2007/07/02 | 1,013.3 | 1,017.5 | 1,012.5 | 1,015 | +2.5 | +0.2% | 6,720 |
| 2007/06/29 | 1,003.3 | 1,015.8 | 1,003.3 | 1,012.5 | -7.5 | -0.7% | 3,600 |
| 2007/06/28 | 987.5 | 1,020 | 987.5 | 1,020 | +35.8 | +3.6% | 20,520 |
| 2007/06/27 | 1,004.2 | 1,011.7 | 983.3 | 984.2 | -22.5 | -2.2% | 9,120 |
| 2007/06/26 | 1,008.3 | 1,011.7 | 997.5 | 1,006.7 | -5.8 | -0.6% | 5,280 |
| 2007/06/25 | 1,005.8 | 1,020.8 | 1,005.8 | 1,012.5 | +7.5 | +0.7% | 20,160 |
| 2007/06/22 | 1,008.3 | 1,015 | 1,005 | 1,005 | -11.7 | -1.2% | 3,840 |
| 2007/06/21 | 1,003.3 | 1,021.7 | 1,003.3 | 1,016.7 | +4.2 | +0.4% | 6,120 |
| 2007/06/20 | 1,009.2 | 1,015.8 | 1,006.7 | 1,012.5 | -2.5 | -0.2% | 10,560 |
| 2007/06/19 | 1,009.2 | 1,021.7 | 1,005.8 | 1,015 | +9.2 | +0.9% | 12,480 |
| 2007/06/18 | 1,000 | 1,005.8 | 985.8 | 1,005.8 | -1.7 | -0.2% | 22,800 |
| 2007/06/15 | 1,001.7 | 1,007.5 | 999.2 | 1,007.5 | -0.8 | -0.1% | 13,560 |
| 2007/06/14 | 1,016.7 | 1,017.5 | 1,000.8 | 1,008.3 | -8.4 | -0.8% | 12,960 |
| 2007/06/13 | 1,000.8 | 1,016.7 | 1,000 | 1,016.7 | +17.5 | +1.8% | 13,680 |
| 2007/06/12 | 993.3 | 1,008.3 | 992.5 | 999.2 | +5.9 | +0.6% | 11,880 |
| 2007/06/11 | 1,004.2 | 1,010 | 991.7 | 993.3 | -15.9 | -1.6% | 13,320 |
| 2007/06/08 | 1,007.5 | 1,012.5 | 1,000.8 | 1,009.2 | +4.2 | +0.4% | 51,720 |
| 2007/06/07 | 999.2 | 1,006.7 | 994.2 | 1,005 | +0.8 | +0.1% | 11,880 |
| 2007/06/06 | 1,008.3 | 1,008.3 | 995 | 1,004.2 | -4.1 | -0.4% | 12,600 |
| 2007/06/05 | 990 | 1,008.3 | 984.2 | 1,008.3 | +24.1 | +2.4% | 21,000 |
| 2007/06/04 | 991.7 | 991.7 | 978.3 | 984.2 | +0.9 | +0.1% | 9,120 |
| 2007/06/01 | 990.8 | 992.5 | 983.3 | 983.3 | -3.4 | -0.3% | 11,160 |
| 2007/05/31 | 980 | 990.8 | 975 | 986.7 | +10 | +1% | 11,640 |
| 2007/05/30 | 989.2 | 991.7 | 970 | 976.7 | -8.3 | -0.8% | 25,920 |
4351～
4400
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 | 252,800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 | 111,300円 | +3.2% | +3.2% | 3.86% | 7.95倍 | 0.72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 | 124,200円 | +3.3% | -13.9% | 5.48% | 8.33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 | 113,200円 | -0.8% | -9.5% | 4.24% | 10.26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 | 260,200円 | +2.8% | -6.8% | 5.23% | 11.66倍 | 0.63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
