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 |
|---|---|---|---|---|---|---|---|
| 2007/06/18 | 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 |
| 2007/05/29 | 974.2 | 987.5 | 971.7 | 985 | +10.8 | +1.1% | 5,760 |
| 2007/05/28 | 963.3 | 977.5 | 963.3 | 974.2 | ±0 | ±0% | 3,240 |
| 2007/05/25 | 973.3 | 978.3 | 972.5 | 974.2 | +0.9 | +0.1% | 19,800 |
| 2007/05/24 | 962.5 | 975 | 962.5 | 973.3 | +14.1 | +1.5% | 7,200 |
| 2007/05/23 | 958.3 | 970 | 956.7 | 959.2 | +2.5 | +0.3% | 14,280 |
| 2007/05/22 | 960.8 | 960.8 | 949.2 | 956.7 | +2.5 | +0.3% | 7,800 |
| 2007/05/21 | 950.8 | 960.8 | 950.8 | 954.2 | +4.2 | +0.4% | 1,560 |
| 2007/05/18 | 950.8 | 958.3 | 944.2 | 950 | -4.2 | -0.4% | 10,200 |
| 2007/05/17 | 954.2 | 960.8 | 939.2 | 954.2 | ±0 | ±0% | 11,520 |
| 2007/05/16 | 950 | 955 | 945.8 | 954.2 | +1.7 | +0.2% | 10,680 |
| 2007/05/15 | 984.2 | 984.2 | 946.7 | 952.5 | -35 | -3.5% | 19,200 |
| 2007/05/14 | 970 | 987.5 | 968.3 | 987.5 | +25 | +2.6% | 14,040 |
| 2007/05/11 | 962.5 | 970 | 957.5 | 962.5 | -6.7 | -0.7% | 13,920 |
| 2007/05/10 | 966.7 | 971.7 | 966.7 | 969.2 | -4.1 | -0.4% | 11,880 |
| 2007/05/09 | 966.7 | 976.7 | 962.5 | 973.3 | +1.6 | +0.2% | 9,840 |
| 2007/05/08 | 966.7 | 971.7 | 964.2 | 971.7 | -5.8 | -0.6% | 9,360 |
| 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 |
4451～
4500
件表示中 / 7022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 | 301,000円 | +2.2% | -7.9% | 3.32% | 12.44倍 | 0.72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 |
| レスター | 264,000円 | +7.0% | +30.8% | 4.73% | 9.90倍 | 0.87倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| シナネンＨＤ | 651,000円 | +15.8% | +9.3% | 1.38% | 23.61倍 | 1.28倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 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 |
| ヤマエＧＨＤ | 268,400円 | +5.3% | +13.8% | 2.61% | 7.45倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
