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 |
|---|---|---|---|---|---|---|---|
| 2007/02/20 | 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 |
| 2006/12/27 | 983.3 | 987.5 | 974.2 | 980 | ±0 | ±0% | 11,400 |
| 2006/12/26 | 975.8 | 990 | 969.2 | 980 | -12.5 | -1.3% | 9,000 |
| 2006/12/25 | 995.8 | 995.8 | 992.5 | 992.5 | -3.3 | -0.3% | 15,240 |
| 2006/12/22 | 992.5 | 997.5 | 987.5 | 995.8 | +4.1 | +0.4% | 5,640 |
| 2006/12/21 | 992.5 | 998.3 | 982.5 | 991.7 | ±0 | ±0% | 7,440 |
| 2006/12/20 | 968.3 | 994.2 | 967.5 | 991.7 | +23.4 | +2.4% | 19,920 |
| 2006/12/19 | 981.7 | 981.7 | 964.2 | 968.3 | -19.2 | -1.9% | 9,840 |
| 2006/12/18 | 988.3 | 988.3 | 980.8 | 987.5 | +4.2 | +0.4% | 6,120 |
| 2006/12/15 | 987.5 | 991.7 | 983.3 | 983.3 | -5.9 | -0.6% | 7,560 |
| 2006/12/14 | 990 | 1,001.7 | 979.2 | 989.2 | -14.1 | -1.4% | 36,720 |
| 2006/12/13 | 1,029.2 | 1,029.2 | 995 | 1,003.3 | -25 | -2.4% | 13,800 |
| 2006/12/12 | 1,019.2 | 1,029.2 | 1,019.2 | 1,028.3 | +17.5 | +1.7% | 18,480 |
| 2006/12/11 | 1,006.7 | 1,014.2 | 1,006.7 | 1,010.8 | +12.5 | +1.3% | 10,200 |
| 2006/12/08 | 988.3 | 1,012.5 | 980 | 998.3 | +18.3 | +1.9% | 30,240 |
| 2006/12/07 | 966.7 | 983.3 | 966.7 | 980 | +17.5 | +1.8% | 14,160 |
| 2006/12/06 | 947.5 | 966.7 | 946.7 | 962.5 | +14.2 | +1.5% | 7,200 |
4501～
4550
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
