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 |
|---|---|---|---|---|---|---|---|
| 2006/05/24 | 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 |
| 2006/04/26 | 1,100.8 | 1,116.7 | 1,100.8 | 1,109.2 | +10 | +0.9% | 23,640 |
| 2006/04/25 | 1,096.7 | 1,108.3 | 1,096.7 | 1,099.2 | +2.5 | +0.2% | 32,880 |
| 2006/04/24 | 1,120.8 | 1,125 | 1,090 | 1,096.7 | -32.5 | -2.9% | 55,200 |
| 2006/04/21 | 1,100 | 1,144.2 | 1,100 | 1,129.2 | +21.7 | +2% | 81,120 |
| 2006/04/20 | 1,099.2 | 1,113.3 | 1,097.5 | 1,107.5 | +7.5 | +0.7% | 45,240 |
| 2006/04/19 | 1,105.8 | 1,113.3 | 1,100 | 1,100 | -5 | -0.5% | 24,600 |
| 2006/04/18 | 1,101.7 | 1,108.3 | 1,094.2 | 1,105 | -0.8 | -0.1% | 23,520 |
| 2006/04/17 | 1,105.8 | 1,112.5 | 1,095.8 | 1,105.8 | -3.4 | -0.3% | 72,240 |
| 2006/04/14 | 1,096.7 | 1,116.7 | 1,096.7 | 1,109.2 | +12.5 | +1.1% | 90,360 |
| 2006/04/13 | 1,091.7 | 1,108.3 | 1,087.5 | 1,096.7 | +9.2 | +0.8% | 91,800 |
| 2006/04/12 | 1,090.8 | 1,101.7 | 1,087.5 | 1,087.5 | +1.7 | +0.2% | 45,960 |
| 2006/04/11 | 1,093.3 | 1,097.5 | 1,085.8 | 1,085.8 | -13.4 | -1.2% | 32,400 |
| 2006/04/10 | 1,091.7 | 1,100 | 1,085 | 1,099.2 | +3.4 | +0.3% | 64,080 |
| 2006/04/07 | 1,090.8 | 1,100 | 1,080.8 | 1,095.8 | +4.1 | +0.4% | 56,280 |
| 2006/04/06 | 1,090.8 | 1,099.2 | 1,083.3 | 1,091.7 | +2.5 | +0.2% | 60,840 |
| 2006/04/05 | 1,083.3 | 1,104.2 | 1,080 | 1,089.2 | +10.9 | +1% | 62,160 |
| 2006/04/04 | 1,087.5 | 1,091.7 | 1,066.7 | 1,078.3 | -16.7 | -1.5% | 44,640 |
| 2006/04/03 | 1,100 | 1,100.8 | 1,085 | 1,095 | +10.8 | +1% | 39,840 |
| 2006/03/31 | 1,084.2 | 1,100 | 1,083.3 | 1,084.2 | -16.6 | -1.5% | 28,680 |
| 2006/03/30 | 1,104.2 | 1,116.7 | 1,100 | 1,100.8 | +13.3 | +1.2% | 75,120 |
| 2006/03/29 | 1,088.3 | 1,094.2 | 1,074.2 | 1,087.5 | +2.5 | +0.2% | 43,560 |
| 2006/03/28 | 1,086.7 | 1,090 | 1,075 | 1,085 | -3.3 | -0.3% | 30,360 |
| 2006/03/27 | 1,087.5 | 1,090.8 | 1,076.7 | 1,088.3 | +5 | +0.5% | 27,720 |
| 2006/03/24 | 1,087.5 | 1,091.7 | 1,082.5 | 1,083.3 | -0.9 | -0.1% | 56,760 |
| 2006/03/23 | 1,079.2 | 1,091.7 | 1,058.3 | 1,084.2 | +12.5 | +1.2% | 104,400 |
| 2006/03/22 | 1,055.8 | 1,078.3 | 1,053.3 | 1,071.7 | +15.9 | +1.5% | 44,400 |
| 2006/03/20 | 1,054.2 | 1,065 | 1,052.5 | 1,055.8 | -0.9 | -0.1% | 53,520 |
| 2006/03/17 | 1,059.2 | 1,059.2 | 1,046.7 | 1,056.7 | -1.6 | -0.2% | 16,440 |
| 2006/03/16 | 1,059.2 | 1,061.7 | 1,054.2 | 1,058.3 | +5.8 | +0.6% | 26,400 |
| 2006/03/15 | 1,058.3 | 1,064.2 | 1,052.5 | 1,052.5 | -1.7 | -0.2% | 19,560 |
| 2006/03/14 | 1,046.7 | 1,066.7 | 1,046.7 | 1,054.2 | -6.6 | -0.6% | 33,000 |
| 2006/03/13 | 1,053.3 | 1,062.5 | 1,052.5 | 1,060.8 | +6.6 | +0.6% | 26,280 |
| 2006/03/10 | 1,050 | 1,059.2 | 1,044.2 | 1,054.2 | -4.1 | -0.4% | 87,120 |
4651～
4700
件表示中 / 6958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 | 252,800円 | +2.2% | -7.9% | 3.96% | 10.56倍 | 0.61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 |
| スターゼン | 111,300円 | +3.2% | +3.2% | 3.86% | 7.95倍 | 0.72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 | 124,200円 | +3.3% | -13.9% | 5.48% | 8.33倍 | 0.57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 |
| シークス | 113,200円 | -0.8% | -9.5% | 4.24% | 10.26倍 | 0.53倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| ＲＹＯＤＥＮ | 260,200円 | +2.8% | -6.8% | 5.23% | 11.66倍 | 0.63倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
市場注目の銘柄
チャート関連のコラム
