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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 2006/09/21 | 1,028.3 | 1,050 | 1,023.3 | 1,041.7 | +20 | +2% | 27,960 |
| 2006/09/20 | 1,037.5 | 1,037.5 | 1,018.3 | 1,021.7 | -10.8 | -1% | 10,320 |
| 2006/09/19 | 1,048.3 | 1,048.3 | 1,025.8 | 1,032.5 | -17.5 | -1.7% | 18,960 |
| 2006/09/15 | 1,015 | 1,050 | 1,015 | 1,050 | +44.2 | +4.4% | 51,600 |
| 2006/09/14 | 970.8 | 1,013.3 | 966.7 | 1,005.8 | +18.3 | +1.9% | 12,120 |
| 2006/09/13 | 990.8 | 1,001.7 | 987.5 | 987.5 | -15 | -1.5% | 6,240 |
| 2006/09/12 | 1,000.8 | 1,009.2 | 991.7 | 1,002.5 | -10.8 | -1.1% | 8,160 |
| 2006/09/11 | 1,017.5 | 1,018.3 | 1,012.5 | 1,013.3 | -10 | -1% | 14,040 |
| 2006/09/08 | 1,016.7 | 1,025 | 1,016.7 | 1,023.3 | -8.4 | -0.8% | 33,240 |
| 2006/09/07 | 1,030.8 | 1,037.5 | 1,023.3 | 1,031.7 | +0.9 | +0.1% | 23,640 |
| 2006/09/06 | 1,033.3 | 1,035.8 | 1,020.8 | 1,030.8 | +0.8 | +0.1% | 25,680 |
| 2006/09/05 | 1,022.5 | 1,030.8 | 1,015.8 | 1,030 | +12.5 | +1.2% | 25,200 |
| 2006/09/04 | 1,016.7 | 1,022.5 | 1,009.2 | 1,017.5 | +4.2 | +0.4% | 12,600 |
| 2006/09/01 | 1,016.7 | 1,018.3 | 1,012.5 | 1,013.3 | -9.2 | -0.9% | 6,720 |
| 2006/08/31 | 1,020 | 1,025 | 1,012.5 | 1,022.5 | +11.7 | +1.2% | 10,800 |
| 2006/08/30 | 1,028.3 | 1,028.3 | 1,008.3 | 1,010.8 | -12.5 | -1.2% | 4,320 |
| 2006/08/29 | 1,023.3 | 1,024.2 | 1,016.7 | 1,023.3 | +10 | +1% | 8,280 |
| 2006/08/28 | 1,020.8 | 1,025.8 | 1,012.5 | 1,013.3 | -7.5 | -0.7% | 11,400 |
| 2006/08/25 | 1,012.5 | 1,027.5 | 1,010 | 1,020.8 | +8.3 | +0.8% | 17,760 |
| 2006/08/24 | 1,015 | 1,016.7 | 1,008.3 | 1,012.5 | -3.3 | -0.3% | 22,680 |
| 2006/08/23 | 1,020.8 | 1,020.8 | 997.5 | 1,015.8 | -12.5 | -1.2% | 10,080 |
4601～
4650
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
