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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 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 |
| 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 |
4501～
4550
件表示中 / 7021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 | 300,000円 | +2.2% | -7.9% | 3.33% | 12.40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 |
| 泉州電 | 445,000円 | +2.8% | +4.1% | 3.37% | 9.97倍 | 1.35倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| シナネンＨＤ | 653,000円 | +15.8% | +9.3% | 1.38% | 23.68倍 | 1.29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 |
| ヤマエＧＨＤ | 268,300円 | +5.3% | +13.8% | 2.61% | 7.45倍 | 0.83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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
