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 |
|---|---|---|---|---|---|---|---|
| 2006/12/05 | 950 | 958.3 | 946.7 | 948.3 | -7.5 | -0.8% | 6,600 |
| 2006/12/04 | 954.2 | 955.8 | 950.8 | 955.8 | -2.5 | -0.3% | 8,520 |
| 2006/12/01 | 965 | 965 | 945.8 | 958.3 | +1.6 | +0.2% | 8,640 |
| 2006/11/30 | 950 | 957.5 | 944.2 | 956.7 | +23.4 | +2.5% | 6,960 |
| 2006/11/29 | 929.2 | 935 | 925 | 933.3 | +18.3 | +2% | 9,240 |
| 2006/11/28 | 913.3 | 923.3 | 910 | 915 | +10 | +1.1% | 13,560 |
| 2006/11/27 | 903.3 | 910.8 | 903.3 | 905 | +10 | +1.1% | 5,520 |
| 2006/11/24 | 891.7 | 912.5 | 884.2 | 895 | +11.7 | +1.3% | 8,760 |
| 2006/11/22 | 893.3 | 893.3 | 880 | 883.3 | -9.2 | -1% | 21,360 |
| 2006/11/21 | 880.8 | 895 | 880 | 892.5 | +7.5 | +0.8% | 5,760 |
| 2006/11/20 | 908.3 | 909.2 | 884.2 | 885 | -27.5 | -3% | 12,840 |
| 2006/11/17 | 940 | 940 | 912.5 | 912.5 | -26.7 | -2.8% | 16,320 |
| 2006/11/16 | 954.2 | 957.5 | 939.2 | 939.2 | ±0 | ±0% | 11,280 |
| 2006/11/15 | 961.7 | 969.2 | 939.2 | 939.2 | -21.6 | -2.2% | 10,560 |
| 2006/11/14 | 975 | 977.5 | 960.8 | 960.8 | -11.7 | -1.2% | 23,160 |
| 2006/11/13 | 980 | 991.7 | 937.5 | 972.5 | -5 | -0.5% | 19,080 |
| 2006/11/10 | 998.3 | 998.3 | 976.7 | 977.5 | -20.8 | -2.1% | 19,560 |
| 2006/11/09 | 1,009.2 | 1,018.3 | 998.3 | 998.3 | -10 | -1% | 9,960 |
| 2006/11/08 | 1,025 | 1,025 | 1,008.3 | 1,008.3 | -16.7 | -1.6% | 6,960 |
| 2006/11/07 | 1,018.3 | 1,033.3 | 1,018.3 | 1,025 | +3.3 | +0.3% | 5,520 |
| 2006/11/06 | 1,029.2 | 1,032.5 | 1,020 | 1,021.7 | -7.5 | -0.7% | 7,560 |
| 2006/11/02 | 1,033.3 | 1,038.3 | 1,017.5 | 1,029.2 | +12.5 | +1.2% | 13,320 |
| 2006/11/01 | 1,022.5 | 1,026.7 | 1,014.2 | 1,016.7 | +8.4 | +0.8% | 15,480 |
| 2006/10/31 | 1,039.2 | 1,039.2 | 1,008.3 | 1,008.3 | -14.2 | -1.4% | 21,720 |
| 2006/10/30 | 1,014.2 | 1,022.5 | 1,007.5 | 1,022.5 | -9.2 | -0.9% | 13,560 |
| 2006/10/27 | 1,055.8 | 1,058.3 | 1,030 | 1,031.7 | -9.1 | -0.9% | 12,720 |
| 2006/10/26 | 1,058.3 | 1,071.7 | 1,035 | 1,040.8 | -15.9 | -1.5% | 17,040 |
| 2006/10/25 | 1,059.2 | 1,064.2 | 1,044.2 | 1,056.7 | +16.7 | +1.6% | 23,640 |
| 2006/10/24 | 1,056.7 | 1,056.7 | 1,040 | 1,040 | -17.5 | -1.7% | 7,920 |
| 2006/10/23 | 1,043.3 | 1,060.8 | 1,033.3 | 1,057.5 | +32.5 | +3.2% | 15,840 |
| 2006/10/20 | 1,026.7 | 1,045 | 1,023.3 | 1,025 | +3.3 | +0.3% | 6,840 |
| 2006/10/19 | 1,025 | 1,031.7 | 1,015 | 1,021.7 | +3.4 | +0.3% | 12,480 |
| 2006/10/18 | 1,025.8 | 1,025.8 | 1,010.8 | 1,018.3 | -3.4 | -0.3% | 6,720 |
| 2006/10/17 | 1,031.7 | 1,033.3 | 1,001.7 | 1,021.7 | -10.8 | -1% | 9,600 |
| 2006/10/16 | 1,025 | 1,045 | 1,025 | 1,032.5 | +11.7 | +1.1% | 5,280 |
| 2006/10/13 | 1,017.5 | 1,075 | 1,016.7 | 1,020.8 | +20.8 | +2.1% | 18,120 |
| 2006/10/12 | 1,027.5 | 1,027.5 | 1,000 | 1,000 | -26.7 | -2.6% | 22,680 |
| 2006/10/11 | 1,061.7 | 1,061.7 | 1,019.2 | 1,026.7 | -20.8 | -2% | 14,520 |
| 2006/10/10 | 1,062.5 | 1,063.3 | 1,045.8 | 1,047.5 | -15.8 | -1.5% | 10,440 |
| 2006/10/06 | 1,075.8 | 1,075.8 | 1,043.3 | 1,063.3 | -12.5 | -1.2% | 7,200 |
| 2006/10/05 | 1,066.7 | 1,075.8 | 1,062.5 | 1,075.8 | +38.3 | +3.7% | 28,320 |
| 2006/10/04 | 1,042.5 | 1,053.3 | 1,037.5 | 1,037.5 | -12.5 | -1.2% | 11,520 |
| 2006/10/03 | 1,050 | 1,058.3 | 1,042.5 | 1,050 | +7.5 | +0.7% | 13,920 |
| 2006/10/02 | 1,046.7 | 1,058.3 | 1,042.5 | 1,042.5 | +5 | +0.5% | 16,200 |
| 2006/09/29 | 1,039.2 | 1,045 | 1,032.5 | 1,037.5 | +5 | +0.5% | 11,400 |
| 2006/09/28 | 1,032.5 | 1,044.2 | 994.2 | 1,032.5 | +8.3 | +0.8% | 25,800 |
| 2006/09/27 | 1,032.5 | 1,040.8 | 1,013.3 | 1,024.2 | -7.5 | -0.7% | 25,560 |
| 2006/09/26 | 1,039.2 | 1,043.3 | 1,026.7 | 1,031.7 | -14.1 | -1.3% | 3,720 |
| 2006/09/25 | 1,029.2 | 1,045.8 | 981.7 | 1,045.8 | +4.1 | +0.4% | 24,120 |
| 2006/09/22 | 1,050 | 1,075.8 | 1,041.7 | 1,041.7 | ±0 | ±0% | 60,720 |
4551～
4600
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
