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 |
|---|---|---|---|---|---|---|---|
| 2006/07/10 | 968.3 | 981.7 | 959.2 | 972.5 | +4.2 | +0.4% | 14,760 |
| 2006/07/07 | 973.3 | 983.3 | 966.7 | 968.3 | -15 | -1.5% | 27,240 |
| 2006/07/06 | 981.7 | 983.3 | 971.7 | 983.3 | +1.6 | +0.2% | 11,280 |
| 2006/07/05 | 982.5 | 986.7 | 967.5 | 981.7 | -1.6 | -0.2% | 9,960 |
| 2006/07/04 | 982.5 | 983.3 | 975 | 983.3 | +8.3 | +0.9% | 9,600 |
| 2006/07/03 | 975 | 983.3 | 971.7 | 975 | +8.3 | +0.9% | 14,040 |
| 2006/06/30 | 966.7 | 969.2 | 958.3 | 966.7 | +15.9 | +1.7% | 15,240 |
| 2006/06/29 | 966.7 | 966.7 | 942.5 | 950.8 | -8.4 | -0.9% | 20,400 |
| 2006/06/28 | 943.3 | 959.2 | 943.3 | 959.2 | -0.8 | -0.1% | 15,120 |
| 2006/06/27 | 960 | 969.2 | 951.7 | 960 | -4.2 | -0.4% | 6,480 |
| 2006/06/26 | 944.2 | 964.2 | 937.5 | 964.2 | +10 | +1% | 4,320 |
| 2006/06/23 | 973.3 | 973.3 | 952.5 | 954.2 | -15.8 | -1.6% | 11,400 |
| 2006/06/22 | 937.5 | 970 | 937.5 | 970 | +33.3 | +3.6% | 13,680 |
| 2006/06/21 | 947.5 | 947.5 | 926.7 | 936.7 | -25.8 | -2.7% | 9,480 |
| 2006/06/20 | 966.7 | 966.7 | 950 | 962.5 | -5 | -0.5% | 5,280 |
| 2006/06/19 | 950.8 | 968.3 | 946.7 | 967.5 | +16.7 | +1.8% | 13,320 |
| 2006/06/16 | 948.3 | 965.8 | 942.5 | 950.8 | +27.5 | +3% | 16,680 |
| 2006/06/15 | 924.2 | 938.3 | 907.5 | 923.3 | -4.2 | -0.5% | 22,200 |
| 2006/06/14 | 884.2 | 928.3 | 879.2 | 927.5 | +17.5 | +1.9% | 10,200 |
| 2006/06/13 | 925.8 | 925.8 | 883.3 | 910 | -33.3 | -3.5% | 16,800 |
| 2006/06/12 | 912.5 | 943.3 | 906.7 | 943.3 | +35.8 | +3.9% | 10,440 |
| 2006/06/09 | 914.2 | 916.7 | 877.5 | 907.5 | -6.7 | -0.7% | 33,600 |
| 2006/06/08 | 926.7 | 950 | 910.8 | 914.2 | -29.1 | -3.1% | 12,600 |
| 2006/06/07 | 946.7 | 959.2 | 943.3 | 943.3 | -20 | -2.1% | 10,200 |
| 2006/06/06 | 967.5 | 970.8 | 962.5 | 963.3 | -7.5 | -0.8% | 7,680 |
| 2006/06/05 | 999.2 | 999.2 | 966.7 | 970.8 | -29.2 | -2.9% | 19,440 |
| 2006/06/02 | 985 | 1,000 | 949.2 | 1,000 | +15.8 | +1.6% | 21,720 |
| 2006/06/01 | 971.7 | 1,000 | 969.2 | 984.2 | +5.9 | +0.6% | 10,680 |
| 2006/05/31 | 1,000 | 1,001.7 | 941.7 | 978.3 | -21.7 | -2.2% | 20,640 |
| 2006/05/30 | 1,000.8 | 1,019.2 | 1,000 | 1,000 | -20 | -2% | 10,680 |
| 2006/05/29 | 1,025 | 1,025 | 1,005 | 1,020 | -0.8 | -0.1% | 21,360 |
| 2006/05/26 | 1,020.8 | 1,025 | 1,012.5 | 1,020.8 | -0.9 | -0.1% | 45,120 |
| 2006/05/25 | 1,009.2 | 1,021.7 | 995 | 1,021.7 | +32.5 | +3.3% | 16,080 |
| 2006/05/24 | 990.8 | 1,025 | 989.2 | 989.2 | -10 | -1% | 29,400 |
| 2006/05/23 | 1,016.7 | 1,039.2 | 980.8 | 999.2 | -21.6 | -2.1% | 13,440 |
| 2006/05/22 | 1,020 | 1,040.8 | 1,017.5 | 1,020.8 | -8.4 | -0.8% | 23,400 |
| 2006/05/19 | 1,019.2 | 1,047.5 | 1,001.7 | 1,029.2 | +10 | +1% | 25,200 |
| 2006/05/18 | 1,016.7 | 1,028.3 | 1,010 | 1,019.2 | -15.8 | -1.5% | 6,600 |
| 2006/05/17 | 1,039.2 | 1,052.5 | 1,025 | 1,035 | +2.5 | +0.2% | 12,720 |
| 2006/05/16 | 1,020.8 | 1,083.3 | 1,020.8 | 1,032.5 | -4.2 | -0.4% | 23,280 |
| 2006/05/15 | 1,005 | 1,057.5 | 1,000.8 | 1,036.7 | +2.5 | +0.2% | 37,920 |
| 2006/05/12 | 1,053.3 | 1,053.3 | 1,015.8 | 1,034.2 | -25.8 | -2.4% | 25,680 |
| 2006/05/11 | 1,051.7 | 1,070 | 1,051.7 | 1,060 | ±0 | ±0% | 23,880 |
| 2006/05/10 | 1,082.5 | 1,082.5 | 1,058.3 | 1,060 | -24.2 | -2.2% | 36,120 |
| 2006/05/09 | 1,093.3 | 1,094.2 | 1,083.3 | 1,084.2 | -9.1 | -0.8% | 22,920 |
| 2006/05/08 | 1,108.3 | 1,108.3 | 1,076.7 | 1,093.3 | -10.9 | -1% | 40,560 |
| 2006/05/02 | 1,108.3 | 1,112.5 | 1,042.5 | 1,104.2 | -5 | -0.5% | 34,200 |
| 2006/05/01 | 1,092.5 | 1,116.7 | 1,090 | 1,109.2 | +17.5 | +1.6% | 33,600 |
| 2006/04/28 | 1,097.5 | 1,098.3 | 1,071.7 | 1,091.7 | -10 | -0.9% | 24,240 |
| 2006/04/27 | 1,106.7 | 1,107.5 | 1,100 | 1,101.7 | -7.5 | -0.7% | 15,840 |
4651～
4700
件表示中 / 6991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 | 271,400円 | +2.2% | -7.9% | 3.68% | 11.27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 | 256,000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 | 401,500円 | +4.2% | -7.1% | 1.49% | 24.20倍 | 1.22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 | 108,800円 | +3.2% | +3.2% | 3.95% | 7.77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 | 121,300円 | +3.3% | -13.9% | 5.61% | 8.14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
