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 |
|---|---|---|---|---|---|---|---|
| 2007/03/14 | 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 |
| 2007/02/20 | 960.8 | 972.5 | 958.3 | 970.8 | +10.8 | +1.1% | 20,760 |
| 2007/02/19 | 949.2 | 964.2 | 942.5 | 960 | +20 | +2.1% | 25,920 |
| 2007/02/16 | 942.5 | 949.2 | 922.5 | 940 | -19.2 | -2% | 61,320 |
| 2007/02/15 | 941.7 | 965 | 941.7 | 959.2 | +6.7 | +0.7% | 25,320 |
| 2007/02/14 | 943.3 | 966.7 | 943.3 | 952.5 | +12.5 | +1.3% | 31,080 |
| 2007/02/13 | 933.3 | 951.7 | 933.3 | 940 | +9.2 | +1% | 20,040 |
| 2007/02/09 | 916.7 | 940 | 913.3 | 930.8 | +7.5 | +0.8% | 50,400 |
| 2007/02/08 | 931.7 | 937.5 | 921.7 | 923.3 | -3.4 | -0.4% | 14,760 |
| 2007/02/07 | 940.8 | 949.2 | 924.2 | 926.7 | -17.5 | -1.9% | 45,120 |
| 2007/02/06 | 950 | 955.8 | 944.2 | 944.2 | +0.9 | +0.1% | 42,720 |
| 2007/02/05 | 965.8 | 967.5 | 935.8 | 943.3 | -20 | -2.1% | 31,200 |
| 2007/02/02 | 971.7 | 971.7 | 959.2 | 963.3 | -8.4 | -0.9% | 16,680 |
| 2007/02/01 | 964.2 | 973.3 | 950 | 971.7 | +7.5 | +0.8% | 23,400 |
| 2007/01/31 | 981.7 | 981.7 | 960.8 | 964.2 | -17.5 | -1.8% | 13,560 |
| 2007/01/30 | 985 | 989.2 | 977.5 | 981.7 | +4.2 | +0.4% | 19,680 |
| 2007/01/29 | 976.7 | 985.8 | 976.7 | 977.5 | +0.8 | +0.1% | 10,080 |
| 2007/01/26 | 981.7 | 985.8 | 969.2 | 976.7 | +8.4 | +0.9% | 8,040 |
| 2007/01/25 | 979.2 | 983.3 | 966.7 | 968.3 | -6.7 | -0.7% | 26,160 |
| 2007/01/24 | 975.8 | 981.7 | 974.2 | 975 | +1.7 | +0.2% | 8,520 |
| 2007/01/23 | 965 | 973.3 | 965 | 973.3 | +2.5 | +0.3% | 11,400 |
| 2007/01/22 | 964.2 | 971.7 | 964.2 | 970.8 | +9.1 | +0.9% | 8,640 |
| 2007/01/19 | 969.2 | 970 | 955.8 | 961.7 | ±0 | ±0% | 11,880 |
| 2007/01/18 | 962.5 | 970 | 961.7 | 961.7 | -0.8 | -0.1% | 14,760 |
| 2007/01/17 | 965.8 | 965.8 | 948.3 | 962.5 | -3.3 | -0.3% | 9,480 |
| 2007/01/16 | 959.2 | 965.8 | 958.3 | 965.8 | ±0 | ±0% | 6,120 |
| 2007/01/15 | 969.2 | 970.8 | 959.2 | 965.8 | +9.1 | +1% | 5,160 |
| 2007/01/12 | 950 | 964.2 | 950 | 956.7 | +6.7 | +0.7% | 9,480 |
| 2007/01/11 | 956.7 | 970 | 946.7 | 950 | -5.8 | -0.6% | 7,680 |
| 2007/01/10 | 973.3 | 974.2 | 948.3 | 955.8 | -26.7 | -2.7% | 15,840 |
| 2007/01/09 | 968.3 | 983.3 | 968.3 | 982.5 | +13.3 | +1.4% | 7,920 |
| 2007/01/05 | 996.7 | 996.7 | 969.2 | 969.2 | -27.5 | -2.8% | 6,000 |
| 2007/01/04 | 999.2 | 999.2 | 975.8 | 996.7 | +26.7 | +2.8% | 5,280 |
| 2006/12/29 | 970 | 973.3 | 967.5 | 970 | -6.7 | -0.7% | 2,640 |
| 2006/12/28 | 980.8 | 981.7 | 967.5 | 976.7 | -3.3 | -0.3% | 7,680 |
4451～
4500
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
