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 |
|---|---|---|---|---|---|---|---|
| 2007/09/27 | 975 | 975 | 916.7 | 965 | +2.5 | +0.3% | 37,200 |
| 2007/09/26 | 954.2 | 965.8 | 940 | 962.5 | +2.5 | +0.3% | 34,680 |
| 2007/09/25 | 958.3 | 965.8 | 949.2 | 960 | +5.8 | +0.6% | 20,880 |
| 2007/09/21 | 950 | 954.2 | 943.3 | 954.2 | +7.5 | +0.8% | 18,360 |
| 2007/09/20 | 956.7 | 961.7 | 932.5 | 946.7 | -5 | -0.5% | 29,760 |
| 2007/09/19 | 925.8 | 954.2 | 925.8 | 951.7 | +28.4 | +3.1% | 13,560 |
| 2007/09/18 | 941.7 | 942.5 | 918.3 | 923.3 | -18.4 | -2% | 12,120 |
| 2007/09/14 | 926.7 | 949.2 | 926.7 | 941.7 | -1.6 | -0.2% | 28,800 |
| 2007/09/13 | 949.2 | 950 | 939.2 | 943.3 | +4.1 | +0.4% | 9,720 |
| 2007/09/12 | 970.8 | 981.7 | 938.3 | 939.2 | -15 | -1.6% | 16,560 |
| 2007/09/11 | 951.7 | 967.5 | 949.2 | 954.2 | +1.7 | +0.2% | 14,760 |
| 2007/09/10 | 951.7 | 961.7 | 941.7 | 952.5 | -1.7 | -0.2% | 6,960 |
| 2007/09/07 | 944.2 | 970.8 | 944.2 | 954.2 | -9.1 | -0.9% | 6,120 |
| 2007/09/06 | 948.3 | 966.7 | 937.5 | 963.3 | -1.7 | -0.2% | 3,720 |
| 2007/09/05 | 992.5 | 992.5 | 946.7 | 965 | -35 | -3.5% | 12,120 |
| 2007/09/04 | 1,004.2 | 1,004.2 | 990.8 | 1,000 | -3.3 | -0.3% | 5,280 |
| 2007/09/03 | 1,000 | 1,003.3 | 983.3 | 1,003.3 | +3.3 | +0.3% | 10,560 |
| 2007/08/31 | 982.5 | 1,000 | 980.8 | 1,000 | +17.5 | +1.8% | 11,280 |
| 2007/08/30 | 981.7 | 982.5 | 959.2 | 982.5 | +10 | +1% | 4,680 |
| 2007/08/29 | 960.8 | 972.5 | 948.3 | 972.5 | -5 | -0.5% | 8,160 |
| 2007/08/28 | 975.8 | 980.8 | 974.2 | 977.5 | +10.8 | +1.1% | 8,160 |
| 2007/08/27 | 958.3 | 982.5 | 958.3 | 966.7 | +16.7 | +1.8% | 12,480 |
| 2007/08/24 | 933.3 | 950 | 931.7 | 950 | +18.3 | +2% | 15,000 |
| 2007/08/23 | 932.5 | 932.5 | 920 | 931.7 | -0.8 | -0.1% | 4,440 |
| 2007/08/22 | 908.3 | 936.7 | 908.3 | 932.5 | +16.7 | +1.8% | 6,960 |
| 2007/08/21 | 906.7 | 925.8 | 906.7 | 915.8 | +11.6 | +1.3% | 5,880 |
| 2007/08/20 | 903.3 | 916.7 | 903.3 | 904.2 | +2.5 | +0.3% | 7,560 |
| 2007/08/17 | 921.7 | 921.7 | 901.7 | 901.7 | -36.6 | -3.9% | 6,000 |
| 2007/08/16 | 929.2 | 938.3 | 923.3 | 938.3 | -7.5 | -0.8% | 13,800 |
| 2007/08/15 | 950 | 950 | 945 | 945.8 | -10.9 | -1.1% | 8,040 |
| 2007/08/14 | 956.7 | 956.7 | 938.3 | 956.7 | -5.8 | -0.6% | 7,800 |
| 2007/08/13 | 925 | 978.3 | 925 | 962.5 | +21.7 | +2.3% | 13,440 |
| 2007/08/10 | 940 | 945.8 | 939.2 | 940.8 | -19.2 | -2% | 9,240 |
| 2007/08/09 | 957.5 | 979.2 | 957.5 | 960 | -5 | -0.5% | 11,760 |
| 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 |
4351～
4400
件表示中 / 6992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 | 270,300円 | +2.2% | -7.9% | 3.70% | 11.22倍 | 0.65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 | 256,200円 | +5.3% | +13.8% | 2.73% | 7.10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 | 403,000円 | +4.2% | -7.1% | 1.49% | 24.29倍 | 1.23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 | 109,200円 | +3.2% | +3.2% | 3.94% | 7.80倍 | 0.70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 | 121,700円 | +3.3% | -13.9% | 5.59% | 8.16倍 | 0.55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
