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 |
|---|---|---|---|---|---|---|---|
| 2006/02/14 | 988.3 | 991.7 | 950.8 | 973.3 | -15 | -1.5% | 19,800 |
| 2006/02/13 | 1,002.5 | 1,003.3 | 983.3 | 988.3 | -25.9 | -2.6% | 11,400 |
| 2006/02/10 | 1,001.7 | 1,024.2 | 1,001.7 | 1,014.2 | +5 | +0.5% | 11,040 |
| 2006/02/09 | 1,025 | 1,034.2 | 1,009.2 | 1,009.2 | -15.8 | -1.5% | 19,800 |
| 2006/02/08 | 1,025.8 | 1,040 | 1,016.7 | 1,025 | -9.2 | -0.9% | 41,400 |
| 2006/02/07 | 1,033.3 | 1,041.7 | 1,018.3 | 1,034.2 | -10.8 | -1% | 22,200 |
| 2006/02/06 | 1,033.3 | 1,046.7 | 1,024.2 | 1,045 | +5 | +0.5% | 17,160 |
| 2006/02/03 | 1,013.3 | 1,045.8 | 1,013.3 | 1,040 | +10 | +1% | 23,760 |
| 2006/02/02 | 1,029.2 | 1,041.7 | 1,029.2 | 1,030 | -12.5 | -1.2% | 15,600 |
| 2006/02/01 | 1,045 | 1,050 | 1,033.3 | 1,042.5 | -2.5 | -0.2% | 27,000 |
| 2006/01/31 | 1,037.5 | 1,045 | 1,028.3 | 1,045 | +17.5 | +1.7% | 28,560 |
| 2006/01/30 | 1,040.8 | 1,041.7 | 1,023.3 | 1,027.5 | +2.5 | +0.2% | 36,120 |
| 2006/01/27 | 1,005 | 1,025 | 1,002.5 | 1,025 | +29.2 | +2.9% | 49,200 |
| 2006/01/26 | 1,000 | 1,000.8 | 983.3 | 995.8 | +10 | +1% | 33,600 |
| 2006/01/25 | 1,000 | 1,000 | 975 | 985.8 | +10.8 | +1.1% | 31,320 |
| 2006/01/24 | 970 | 995 | 958.3 | 975 | +5 | +0.5% | 23,880 |
| 2006/01/23 | 984.2 | 999.2 | 960 | 970 | -11.7 | -1.2% | 24,720 |
| 2006/01/20 | 1,000 | 1,005 | 980 | 981.7 | -18.3 | -1.8% | 29,640 |
| 2006/01/19 | 920.8 | 1,013.3 | 920.8 | 1,000 | +39.2 | +4.1% | 52,800 |
| 2006/01/18 | 1,016.7 | 1,016.7 | 959.2 | 960.8 | -57.5 | -5.6% | 55,680 |
| 2006/01/17 | 1,030.8 | 1,040 | 1,018.3 | 1,018.3 | -15 | -1.5% | 92,520 |
| 2006/01/16 | 1,041.7 | 1,041.7 | 1,031.7 | 1,033.3 | +2.5 | +0.2% | 81,120 |
| 2006/01/13 | 1,026.7 | 1,035.8 | 1,017.5 | 1,030.8 | +4.1 | +0.4% | 72,000 |
| 2006/01/12 | 1,041.7 | 1,052.5 | 1,012.5 | 1,026.7 | -4.1 | -0.4% | 145,680 |
| 2006/01/11 | 1,000 | 1,036.7 | 996.7 | 1,030.8 | +34.1 | +3.4% | 109,080 |
| 2006/01/10 | 1,005 | 1,011.7 | 995 | 996.7 | -5.8 | -0.6% | 54,120 |
| 2006/01/06 | 1,012.5 | 1,016.7 | 1,000 | 1,002.5 | +4.2 | +0.4% | 41,520 |
| 2006/01/05 | 999.2 | 1,005.8 | 991.7 | 998.3 | +8.3 | +0.8% | 30,360 |
| 2006/01/04 | 988.3 | 999.2 | 988.3 | 990 | +5 | +0.5% | 6,720 |
| 2005/12/30 | 992.5 | 992.5 | 985 | 985 | -6.7 | -0.7% | 14,520 |
| 2005/12/29 | 995 | 1,000 | 991.7 | 991.7 | -0.8 | -0.1% | 20,520 |
| 2005/12/28 | 987.5 | 999.2 | 985 | 992.5 | +5 | +0.5% | 22,440 |
| 2005/12/27 | 991.7 | 999.2 | 984.2 | 987.5 | -13.3 | -1.3% | 41,760 |
| 2005/12/26 | 996.7 | 1,008.3 | 995.8 | 1,000.8 | +3.3 | +0.3% | 26,400 |
| 2005/12/22 | 1,000 | 1,008.3 | 995.8 | 997.5 | +1.7 | +0.2% | 42,960 |
| 2005/12/21 | 1,000 | 1,011.7 | 995 | 995.8 | -3.4 | -0.3% | 39,720 |
| 2005/12/20 | 999.2 | 999.2 | 975.8 | 999.2 | ±0 | ±0% | 11,640 |
| 2005/12/19 | 1,004.2 | 1,007.5 | 988.3 | 999.2 | -5.8 | -0.6% | 21,840 |
| 2005/12/16 | 1,008.3 | 1,023.3 | 1,000 | 1,005 | -4.2 | -0.4% | 29,280 |
| 2005/12/15 | 1,001.7 | 1,022.5 | 988.3 | 1,009.2 | +7.5 | +0.7% | 42,240 |
| 2005/12/14 | 1,025 | 1,025 | 1,000 | 1,001.7 | -30 | -2.9% | 59,280 |
| 2005/12/13 | 1,065.8 | 1,065.8 | 1,029.2 | 1,031.7 | -33.3 | -3.1% | 21,600 |
| 2005/12/12 | 1,070.8 | 1,074.2 | 1,052.5 | 1,065 | +4.2 | +0.4% | 21,840 |
| 2005/12/09 | 1,059.2 | 1,078.3 | 1,025 | 1,060.8 | +1.6 | +0.2% | 54,360 |
| 2005/12/08 | 1,089.2 | 1,089.2 | 1,049.2 | 1,059.2 | -33.3 | -3% | 19,680 |
| 2005/12/07 | 1,084.2 | 1,104.2 | 1,079.2 | 1,092.5 | -1.7 | -0.2% | 30,720 |
| 2005/12/06 | 1,104.2 | 1,105 | 1,085 | 1,094.2 | -10 | -0.9% | 61,320 |
| 2005/12/05 | 1,098.3 | 1,104.2 | 1,062.5 | 1,104.2 | +18.4 | +1.7% | 51,120 |
| 2005/12/02 | 1,085.8 | 1,105.8 | 1,075.8 | 1,085.8 | ±0 | ±0% | 52,680 |
| 2005/12/01 | 1,075 | 1,091.7 | 1,073.3 | 1,085.8 | +25.8 | +2.4% | 80,400 |
4751～
4800
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 | 271,000円 | +2.2% | -7.9% | 3.69% | 11.25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 | 253,400円 | +5.3% | +13.8% | 2.76% | 7.03倍 | 0.79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 | 400,500円 | +4.2% | -7.1% | 1.50% | 24.14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 | 107,400円 | +3.2% | +3.2% | 4.00% | 7.67倍 | 0.69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 | 120,300円 | +3.3% | -13.9% | 5.65% | 8.07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
