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 |
|---|---|---|---|---|---|---|---|
| 2005/11/30 | 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 |
| 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 |
4801～
4850
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
