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 |
|---|---|---|---|---|---|---|---|
| 2005/10/12 | 965 | 982.5 | 954.2 | 970.8 | +22.5 | +2.4% | 75,720 |
| 2005/10/11 | 933.3 | 948.3 | 916.7 | 948.3 | +31.6 | +3.4% | 33,240 |
| 2005/10/07 | 932.5 | 937.5 | 847.5 | 916.7 | -15 | -1.6% | 183,360 |
| 2005/10/06 | 942.5 | 955 | 931.7 | 931.7 | -10 | -1.1% | 17,760 |
| 2005/10/05 | 957.5 | 966.7 | 941.7 | 941.7 | -15.8 | -1.7% | 19,440 |
| 2005/10/04 | 934.2 | 958.3 | 934.2 | 957.5 | +24.2 | +2.6% | 17,760 |
| 2005/10/03 | 943.3 | 943.3 | 921.7 | 933.3 | -10 | -1.1% | 7,320 |
| 2005/09/30 | 974.2 | 974.2 | 937.5 | 943.3 | +2.5 | +0.3% | 47,280 |
| 2005/09/29 | 943.3 | 957.5 | 938.3 | 940.8 | -12.5 | -1.3% | 25,680 |
| 2005/09/28 | 975.8 | 975.8 | 950.8 | 953.3 | -11.7 | -1.2% | 18,000 |
| 2005/09/27 | 1,004.2 | 1,004.2 | 933.3 | 965 | -43.3 | -4.3% | 8,040 |
| 2005/09/26 | 983.3 | 1,008.3 | 983.3 | 1,008.3 | +20.8 | +2.1% | 77,040 |
| 2005/09/22 | 950 | 987.5 | 944.2 | 987.5 | +42.5 | +4.5% | 57,480 |
| 2005/09/21 | 941.7 | 948.3 | 936.7 | 945 | +5.8 | +0.6% | 46,800 |
| 2005/09/20 | 940.8 | 945 | 935 | 939.2 | +0.9 | +0.1% | 37,320 |
| 2005/09/16 | 935 | 939.2 | 925.8 | 938.3 | +2.5 | +0.3% | 46,920 |
| 2005/09/15 | 941.7 | 945 | 935.8 | 935.8 | +3.3 | +0.4% | 86,280 |
| 2005/09/14 | 940.8 | 943.3 | 930.8 | 932.5 | -8.3 | -0.9% | 34,200 |
| 2005/09/13 | 941.7 | 941.7 | 933.3 | 940.8 | -0.9 | -0.1% | 40,320 |
| 2005/09/12 | 927.5 | 943.3 | 927.5 | 941.7 | -2.5 | -0.3% | 54,120 |
| 2005/09/09 | 979.2 | 979.2 | 937.5 | 944.2 | -1.6 | -0.2% | 90,960 |
| 2005/09/08 | 932.5 | 949.2 | 932.5 | 945.8 | +9.1 | +1% | 60,600 |
| 2005/09/07 | 933.3 | 937.5 | 926.7 | 936.7 | +2.5 | +0.3% | 28,320 |
| 2005/09/06 | 919.2 | 940 | 919.2 | 934.2 | +20.9 | +2.3% | 54,240 |
| 2005/09/05 | 913.3 | 932.5 | 909.2 | 913.3 | +4.1 | +0.5% | 59,880 |
| 2005/09/02 | 910 | 915.8 | 905 | 909.2 | -0.8 | -0.1% | 20,280 |
| 2005/09/01 | 904.2 | 915.8 | 904.2 | 910 | +12.5 | +1.4% | 40,920 |
| 2005/08/31 | 900 | 901.7 | 896.7 | 897.5 | -1.7 | -0.2% | 18,480 |
| 2005/08/30 | 898.3 | 903.3 | 897.5 | 899.2 | -3.3 | -0.4% | 28,560 |
| 2005/08/29 | 905.8 | 905.8 | 895.8 | 902.5 | -4.2 | -0.5% | 21,600 |
| 2005/08/26 | 901.7 | 908.3 | 901.7 | 906.7 | -0.8 | -0.1% | 39,720 |
| 2005/08/25 | 916.7 | 916.7 | 905 | 907.5 | -7.5 | -0.8% | 17,040 |
| 2005/08/24 | 900 | 916.7 | 900 | 915 | +15.8 | +1.8% | 62,040 |
| 2005/08/23 | 900 | 902.5 | 896.7 | 899.2 | +1.7 | +0.2% | 53,280 |
| 2005/08/22 | 894.2 | 897.5 | 890.8 | 897.5 | +3.3 | +0.4% | 42,240 |
| 2005/08/19 | 892.5 | 897.5 | 891.7 | 894.2 | -1.6 | -0.2% | 18,720 |
| 2005/08/18 | 900.8 | 900.8 | 892.5 | 895.8 | -0.9 | -0.1% | 17,400 |
| 2005/08/17 | 900.8 | 903.3 | 893.3 | 896.7 | -4.1 | -0.5% | 20,640 |
| 2005/08/16 | 896.7 | 906.7 | 894.2 | 900.8 | +6.6 | +0.7% | 36,960 |
| 2005/08/15 | 896.7 | 897.5 | 888.3 | 894.2 | -3.3 | -0.4% | 6,480 |
| 2005/08/12 | 891.7 | 903.3 | 890.8 | 897.5 | +13.3 | +1.5% | 14,040 |
| 2005/08/11 | 883.3 | 891.7 | 882.5 | 884.2 | +14.2 | +1.6% | 29,400 |
| 2005/08/10 | 865 | 875 | 862.5 | 870 | +5 | +0.6% | 33,000 |
| 2005/08/09 | 858.3 | 866.7 | 858.3 | 865 | -0.8 | -0.1% | 16,200 |
| 2005/08/08 | 861.7 | 868.3 | 846.7 | 865.8 | +4.1 | +0.5% | 31,920 |
| 2005/08/05 | 868.3 | 868.3 | 860 | 861.7 | -10.8 | -1.2% | 37,080 |
| 2005/08/04 | 865 | 872.5 | 865 | 872.5 | ±0 | ±0% | 22,320 |
| 2005/08/03 | 855.8 | 873.3 | 855.8 | 872.5 | ±0 | ±0% | 48,360 |
| 2005/08/02 | 868.3 | 891.7 | 868.3 | 872.5 | -57.5 | -6.2% | 89,640 |
| 2005/08/01 | 933.3 | 934.2 | 926.7 | 930 | -4.2 | -0.4% | 11,040 |
4801～
4850
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
