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 |
|---|---|---|---|---|---|---|---|
| 2007/05/07 | 970 | 977.5 | 970 | 977.5 | +12.5 | +1.3% | 7,920 |
| 2007/05/02 | 959.2 | 965 | 959.2 | 965 | -1.7 | -0.2% | 3,480 |
| 2007/05/01 | 975 | 979.2 | 965.8 | 966.7 | -5 | -0.5% | 6,600 |
| 2007/04/27 | 957.5 | 971.7 | 957.5 | 971.7 | +6.7 | +0.7% | 13,680 |
| 2007/04/26 | 948.3 | 965 | 945.8 | 965 | +31.7 | +3.4% | 15,120 |
| 2007/04/25 | 941.7 | 941.7 | 927.5 | 933.3 | -5 | -0.5% | 21,240 |
| 2007/04/24 | 930 | 940.8 | 929.2 | 938.3 | +5 | +0.5% | 27,120 |
| 2007/04/23 | 947.5 | 953.3 | 932.5 | 933.3 | +2.5 | +0.3% | 21,720 |
| 2007/04/20 | 918.3 | 970 | 918.3 | 930.8 | +10.8 | +1.2% | 17,880 |
| 2007/04/19 | 936.7 | 936.7 | 915 | 920 | -17.5 | -1.9% | 20,640 |
| 2007/04/18 | 928.3 | 940.8 | 925.8 | 937.5 | +9.2 | +1% | 13,800 |
| 2007/04/17 | 951.7 | 957.5 | 928.3 | 928.3 | -6.7 | -0.7% | 18,240 |
| 2007/04/16 | 948.3 | 980.8 | 935 | 935 | -3.3 | -0.4% | 12,600 |
| 2007/04/13 | 958.3 | 961.7 | 938.3 | 938.3 | -13.4 | -1.4% | 14,520 |
| 2007/04/12 | 964.2 | 980.8 | 937.5 | 951.7 | -11.6 | -1.2% | 25,920 |
| 2007/04/11 | 976.7 | 985 | 963.3 | 963.3 | -19.2 | -2% | 8,880 |
| 2007/04/10 | 980.8 | 986.7 | 976.7 | 982.5 | -2.5 | -0.3% | 5,880 |
| 2007/04/09 | 983.3 | 990.8 | 983.3 | 985 | +15.8 | +1.6% | 7,800 |
| 2007/04/06 | 975 | 978.3 | 968.3 | 969.2 | -4.1 | -0.4% | 8,400 |
| 2007/04/05 | 982.5 | 982.5 | 970 | 973.3 | -7.5 | -0.8% | 11,040 |
| 2007/04/04 | 980 | 983.3 | 969.2 | 980.8 | +5.8 | +0.6% | 25,680 |
| 2007/04/03 | 978.3 | 986.7 | 975 | 975 | -3.3 | -0.3% | 12,600 |
| 2007/04/02 | 997.5 | 1,000 | 978.3 | 978.3 | -18.4 | -1.8% | 22,920 |
| 2007/03/30 | 1,008.3 | 1,024.2 | 996.7 | 996.7 | -3.3 | -0.3% | 20,640 |
| 2007/03/29 | 997.5 | 1,006.7 | 995.8 | 1,000 | +6.7 | +0.7% | 20,040 |
| 2007/03/28 | 1,005.8 | 1,008.3 | 984.2 | 993.3 | -2.5 | -0.3% | 20,760 |
| 2007/03/27 | 1,015.8 | 1,015.8 | 990 | 995.8 | -32.5 | -3.2% | 16,080 |
| 2007/03/26 | 1,013.3 | 1,028.3 | 1,013.3 | 1,028.3 | +15 | +1.5% | 11,040 |
| 2007/03/23 | 1,030.8 | 1,030.8 | 1,008.3 | 1,013.3 | -1.7 | -0.2% | 15,840 |
| 2007/03/22 | 1,022.5 | 1,025 | 1,010.8 | 1,015 | +9.2 | +0.9% | 11,280 |
| 2007/03/20 | 1,014.2 | 1,020.8 | 1,003.3 | 1,005.8 | -8.4 | -0.8% | 21,600 |
| 2007/03/19 | 983.3 | 1,014.2 | 981.7 | 1,014.2 | +25 | +2.5% | 25,320 |
| 2007/03/16 | 1,020.8 | 1,037.5 | 985 | 989.2 | -32.5 | -3.2% | 29,400 |
| 2007/03/15 | 1,010 | 1,035 | 1,010 | 1,021.7 | +13.4 | +1.3% | 32,040 |
| 2007/03/14 | 1,037.5 | 1,037.5 | 1,008.3 | 1,008.3 | -30.9 | -3% | 31,200 |
| 2007/03/13 | 1,062.5 | 1,065 | 1,037.5 | 1,039.2 | -23.3 | -2.2% | 23,040 |
| 2007/03/12 | 1,058.3 | 1,065.8 | 1,045.8 | 1,062.5 | +8.3 | +0.8% | 42,480 |
| 2007/03/09 | 1,066.7 | 1,066.7 | 1,049.2 | 1,054.2 | +7.5 | +0.7% | 61,800 |
| 2007/03/08 | 1,025 | 1,052.5 | 1,020.8 | 1,046.7 | +21.7 | +2.1% | 20,040 |
| 2007/03/07 | 1,040 | 1,040 | 1,019.2 | 1,025 | +10 | +1% | 16,440 |
| 2007/03/06 | 976.7 | 1,022.5 | 976.7 | 1,015 | +16.7 | +1.7% | 30,360 |
| 2007/03/05 | 1,006.7 | 1,015.8 | 997.5 | 998.3 | -39.2 | -3.8% | 35,520 |
| 2007/03/02 | 1,039.2 | 1,045.8 | 1,030 | 1,037.5 | -5.8 | -0.6% | 38,760 |
| 2007/03/01 | 1,040.8 | 1,050 | 1,039.2 | 1,043.3 | +18.3 | +1.8% | 22,200 |
| 2007/02/28 | 977.5 | 1,030.8 | 959.2 | 1,025 | -54.2 | -5% | 90,840 |
| 2007/02/27 | 1,057.5 | 1,088.3 | 1,054.2 | 1,079.2 | +34.2 | +3.3% | 107,520 |
| 2007/02/26 | 1,050.8 | 1,061.7 | 1,041.7 | 1,045 | -12.5 | -1.2% | 14,160 |
| 2007/02/23 | 1,041.7 | 1,066.7 | 1,040.8 | 1,057.5 | +16.7 | +1.6% | 53,400 |
| 2007/02/22 | 1,007.5 | 1,045 | 1,000.8 | 1,040.8 | +48.3 | +4.9% | 68,160 |
| 2007/02/21 | 974.2 | 1,000 | 974.2 | 992.5 | +21.7 | +2.2% | 45,000 |
4451～
4500
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
