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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/11/30 | 1,062.5 | 1,075 | 1,050 | 1,060 | +8.3 | +0.8% | 49,560 |
| 2005/11/29 | 1,056.7 | 1,066.7 | 1,051.7 | 1,051.7 | +0.9 | +0.1% | 69,600 |
| 2005/11/28 | 1,025 | 1,062.5 | 1,014.2 | 1,050.8 | +30 | +2.9% | 59,400 |
| 2005/11/25 | 1,020.8 | 1,023.3 | 1,005 | 1,020.8 | +15.8 | +1.6% | 55,680 |
| 2005/11/24 | 1,000 | 1,020.8 | 985 | 1,005 | +5 | +0.5% | 86,520 |
| 2005/11/22 | 991.7 | 1,000 | 981.7 | 1,000 | +10.8 | +1.1% | 51,960 |
| 2005/11/21 | 985.8 | 991.7 | 980 | 989.2 | +2.5 | +0.3% | 47,160 |
| 2005/11/18 | 983.3 | 987.5 | 975.8 | 986.7 | -1.6 | -0.2% | 15,480 |
| 2005/11/17 | 982.5 | 988.3 | 966.7 | 988.3 | +5.8 | +0.6% | 25,560 |
| 2005/11/16 | 965.8 | 986.7 | 951.7 | 982.5 | +16.7 | +1.7% | 36,480 |
| 2005/11/15 | 965.8 | 975 | 933.3 | 965.8 | -11.7 | -1.2% | 33,840 |
| 2005/11/14 | 978.3 | 987.5 | 975 | 977.5 | ±0 | ±0% | 15,240 |
| 2005/11/11 | 991.7 | 991.7 | 975 | 977.5 | -9.2 | -0.9% | 23,280 |
| 2005/11/10 | 980 | 986.7 | 971.7 | 986.7 | +7.5 | +0.8% | 11,400 |
| 2005/11/09 | 975 | 985 | 968.3 | 979.2 | +3.4 | +0.3% | 14,040 |
| 2005/11/08 | 976.7 | 988.3 | 975 | 975.8 | -9.2 | -0.9% | 16,080 |
| 2005/11/07 | 976.7 | 990 | 976.7 | 985 | -6.7 | -0.7% | 12,600 |
| 2005/11/04 | 970.8 | 995 | 970.8 | 991.7 | +4.2 | +0.4% | 14,520 |
| 2005/11/02 | 995.8 | 995.8 | 987.5 | 987.5 | -8.3 | -0.8% | 18,360 |
| 2005/11/01 | 987.5 | 995.8 | 985.8 | 995.8 | +14.1 | +1.4% | 20,520 |
| 2005/10/31 | 975 | 983.3 | 967.5 | 981.7 | +4.2 | +0.4% | 12,960 |
| 2005/10/28 | 978.3 | 983.3 | 970 | 977.5 | -5 | -0.5% | 23,880 |
| 2005/10/27 | 986.7 | 986.7 | 970.8 | 982.5 | -4.2 | -0.4% | 15,840 |
| 2005/10/26 | 977.5 | 987.5 | 965.8 | 986.7 | +20.9 | +2.2% | 31,920 |
| 2005/10/25 | 980 | 980 | 950 | 965.8 | +0.8 | +0.1% | 48,240 |
| 2005/10/24 | 984.2 | 984.2 | 960 | 965 | -17.5 | -1.8% | 31,440 |
| 2005/10/21 | 972.5 | 985 | 960 | 982.5 | +5.8 | +0.6% | 23,760 |
| 2005/10/20 | 971.7 | 983.3 | 966.7 | 976.7 | +10.9 | +1.1% | 35,520 |
| 2005/10/19 | 963.3 | 970.8 | 950.8 | 965.8 | +3.3 | +0.3% | 16,800 |
| 2005/10/18 | 954.2 | 967.5 | 950.8 | 962.5 | -8.3 | -0.9% | 33,120 |
| 2005/10/17 | 983.3 | 983.3 | 967.5 | 970.8 | -7.5 | -0.8% | 11,280 |
| 2005/10/14 | 990 | 990 | 963.3 | 978.3 | +1.6 | +0.2% | 29,160 |
| 2005/10/13 | 955 | 983.3 | 955 | 976.7 | +5.9 | +0.6% | 72,000 |
4751～
4800
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
