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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,015 | 1,030.8 | 1,001.7 | 1,028.3 | +24.1 | +2.4% | 21,000 |
| 2006/08/21 | 1,010.8 | 1,012.5 | 1,000 | 1,004.2 | -4.1 | -0.4% | 6,480 |
| 2006/08/18 | 1,005.8 | 1,008.3 | 1,000 | 1,008.3 | +7.5 | +0.7% | 15,480 |
| 2006/08/17 | 1,006.7 | 1,006.7 | 995.8 | 1,000.8 | +0.8 | +0.1% | 10,080 |
| 2006/08/16 | 1,000 | 1,004.2 | 991.7 | 1,000 | -2.5 | -0.2% | 21,240 |
| 2006/08/15 | 994.2 | 1,004.2 | 994.2 | 1,002.5 | ±0 | ±0% | 13,800 |
| 2006/08/14 | 991.7 | 1,005.8 | 991.7 | 1,002.5 | -3.3 | -0.3% | 10,200 |
| 2006/08/11 | 986.7 | 1,006.7 | 986.7 | 1,005.8 | +2.5 | +0.2% | 4,920 |
| 2006/08/10 | 1,006.7 | 1,014.2 | 988.3 | 1,003.3 | -2.5 | -0.2% | 6,000 |
| 2006/08/09 | 983.3 | 1,005.8 | 983.3 | 1,005.8 | +18.3 | +1.9% | 26,280 |
| 2006/08/08 | 982.5 | 987.5 | 955 | 987.5 | +5.8 | +0.6% | 18,600 |
| 2006/08/07 | 1,001.7 | 1,001.7 | 976.7 | 981.7 | -20 | -2% | 12,960 |
| 2006/08/04 | 997.5 | 1,005 | 995.8 | 1,001.7 | +1.7 | +0.2% | 6,000 |
| 2006/08/03 | 1,005.8 | 1,015.8 | 991.7 | 1,000 | -5.8 | -0.6% | 11,880 |
| 2006/08/02 | 995.8 | 1,008.3 | 979.2 | 1,005.8 | +3.3 | +0.3% | 17,760 |
| 2006/08/01 | 1,015 | 1,024.2 | 995.8 | 1,002.5 | +5 | +0.5% | 29,040 |
| 2006/07/31 | 1,003.3 | 1,003.3 | 995.8 | 997.5 | -5.8 | -0.6% | 14,640 |
| 2006/07/28 | 999.2 | 1,025 | 988.3 | 1,003.3 | +5.8 | +0.6% | 16,680 |
| 2006/07/27 | 994.2 | 1,000 | 983.3 | 997.5 | +11.7 | +1.2% | 15,960 |
| 2006/07/26 | 983.3 | 995 | 983.3 | 985.8 | +5.8 | +0.6% | 6,000 |
| 2006/07/25 | 983.3 | 983.3 | 969.2 | 980 | +11.7 | +1.2% | 25,920 |
| 2006/07/24 | 966.7 | 979.2 | 966.7 | 968.3 | +0.8 | +0.1% | 7,800 |
| 2006/07/21 | 975.8 | 977.5 | 947.5 | 967.5 | -19.2 | -1.9% | 9,600 |
| 2006/07/20 | 960.8 | 986.7 | 950.8 | 986.7 | +42.5 | +4.5% | 27,000 |
| 2006/07/19 | 929.2 | 959.2 | 929.2 | 944.2 | -18.3 | -1.9% | 14,160 |
| 2006/07/18 | 958.3 | 966.7 | 950 | 962.5 | -4.2 | -0.4% | 15,120 |
| 2006/07/14 | 966.7 | 970 | 958.3 | 966.7 | -15 | -1.5% | 8,040 |
| 2006/07/13 | 975 | 983.3 | 975 | 981.7 | +0.9 | +0.1% | 11,640 |
| 2006/07/12 | 979.2 | 985 | 975.8 | 980.8 | -4.2 | -0.4% | 14,160 |
| 2006/07/11 | 975 | 985 | 972.5 | 985 | +12.5 | +1.3% | 13,800 |
| 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 |
4651～
4700
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 | 300,500円 | +2.2% | -7.9% | 3.33% | 12.42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 | 442,000円 | +2.8% | +4.1% | 3.39% | 9.90倍 | 1.34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 | 654,000円 | +15.8% | +9.3% | 1.38% | 23.72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 | 270,400円 | +5.3% | +13.8% | 2.59% | 7.51倍 | 0.84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 | 149,700円 | +48.2% | +73.2% | 0.00% | 18.71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
