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 |
|---|---|---|---|---|---|---|---|
| 2005/07/29 | 943.3 | 943.3 | 934.2 | 934.2 | -9.1 | -1% | 23,760 |
| 2005/07/28 | 943.3 | 946.7 | 936.7 | 943.3 | +3.3 | +0.4% | 17,760 |
| 2005/07/27 | 935 | 941.7 | 930.8 | 940 | +4.2 | +0.4% | 37,920 |
| 2005/07/26 | 936.7 | 939.2 | 928.3 | 935.8 | +7.5 | +0.8% | 39,360 |
| 2005/07/25 | 916.7 | 930 | 908.3 | 928.3 | +20 | +2.2% | 38,160 |
| 2005/07/22 | 900 | 909.2 | 900 | 908.3 | +7.5 | +0.8% | 43,200 |
| 2005/07/21 | 900 | 907.5 | 898.3 | 900.8 | -3.4 | -0.4% | 43,080 |
| 2005/07/20 | 902.5 | 904.2 | 892.5 | 904.2 | +0.9 | +0.1% | 47,280 |
| 2005/07/19 | 914.2 | 914.2 | 900.8 | 903.3 | -16.7 | -1.8% | 26,640 |
| 2005/07/15 | 933.3 | 937.5 | 916.7 | 920 | -10 | -1.1% | 20,160 |
| 2005/07/14 | 929.2 | 935 | 920.8 | 930 | +2.5 | +0.3% | 38,640 |
| 2005/07/13 | 924.2 | 927.5 | 924.2 | 927.5 | +6.7 | +0.7% | 23,400 |
| 2005/07/12 | 920 | 920.8 | 913.3 | 920.8 | +4.1 | +0.4% | 14,160 |
| 2005/07/11 | 916.7 | 922.5 | 906.7 | 916.7 | -8.3 | -0.9% | 23,400 |
| 2005/07/08 | 915.8 | 925 | 912.5 | 925 | +8.3 | +0.9% | 34,920 |
| 2005/07/07 | 920.8 | 920.8 | 905.8 | 916.7 | -4.1 | -0.4% | 11,040 |
| 2005/07/06 | 918.3 | 923.3 | 918.3 | 920.8 | +3.3 | +0.4% | 19,560 |
| 2005/07/05 | 921.7 | 926.7 | 916.7 | 917.5 | -4.2 | -0.5% | 47,520 |
| 2005/07/04 | 895.8 | 921.7 | 895 | 921.7 | +16.7 | +1.8% | 52,560 |
| 2005/07/01 | 905 | 909.2 | 904.2 | 905 | -3.3 | -0.4% | 24,720 |
| 2005/06/30 | 931.7 | 931.7 | 892.5 | 908.3 | -20 | -2.2% | 26,520 |
| 2005/06/29 | 925 | 930.8 | 919.2 | 928.3 | +5 | +0.5% | 33,000 |
| 2005/06/28 | 926.7 | 926.7 | 891.7 | 923.3 | ±0 | ±0% | 42,360 |
| 2005/06/27 | 936.7 | 936.7 | 917.5 | 923.3 | -20.9 | -2.2% | 31,680 |
| 2005/06/24 | 952.5 | 952.5 | 934.2 | 944.2 | -8.3 | -0.9% | 23,880 |
| 2005/06/23 | 958.3 | 958.3 | 945 | 952.5 | -5 | -0.5% | 16,920 |
| 2005/06/22 | 953.3 | 957.5 | 950 | 957.5 | +8.3 | +0.9% | 18,600 |
| 2005/06/21 | 964.2 | 965.8 | 945.8 | 949.2 | -15 | -1.6% | 22,680 |
| 2005/06/20 | 964.2 | 970 | 960 | 964.2 | +4.2 | +0.4% | 57,000 |
| 2005/06/17 | 959.2 | 965.8 | 958.3 | 960 | +1.7 | +0.2% | 19,680 |
| 2005/06/16 | 955.8 | 960.8 | 955 | 958.3 | +3.3 | +0.3% | 21,360 |
| 2005/06/15 | 951.7 | 965 | 951.7 | 955 | +4.2 | +0.4% | 14,040 |
| 2005/06/14 | 961.7 | 961.7 | 950.8 | 950.8 | -14.2 | -1.5% | 14,880 |
| 2005/06/13 | 954.2 | 971.7 | 954.2 | 965 | +3.3 | +0.3% | 24,360 |
| 2005/06/10 | 950 | 966.7 | 950 | 961.7 | +12.5 | +1.3% | 64,920 |
| 2005/06/09 | 940.8 | 958.3 | 940.8 | 949.2 | +8.4 | +0.9% | 60,840 |
| 2005/06/08 | 941.7 | 944.2 | 940.8 | 940.8 | ±0 | ±0% | 29,160 |
| 2005/06/07 | 937.5 | 941.7 | 928.3 | 940.8 | +3.3 | +0.4% | 18,120 |
| 2005/06/06 | 928.3 | 942.5 | 928.3 | 937.5 | -7.5 | -0.8% | 38,280 |
| 2005/06/03 | 950 | 960.8 | 934.2 | 945 | -30 | -3.1% | 32,160 |
| 2005/06/02 | 977.5 | 977.5 | 965.8 | 975 | -2.5 | -0.3% | 41,160 |
| 2005/06/01 | 963.3 | 982.5 | 960 | 977.5 | +13.3 | +1.4% | 48,600 |
| 2005/05/31 | 978.3 | 982.5 | 959.2 | 964.2 | -18.3 | -1.9% | 74,280 |
| 2005/05/30 | 979.2 | 985 | 979.2 | 982.5 | +3.3 | +0.3% | 42,120 |
| 2005/05/27 | 981.7 | 982.5 | 979.2 | 979.2 | ±0 | ±0% | 39,840 |
| 2005/05/26 | 979.2 | 981.7 | 979.2 | 979.2 | -0.8 | -0.1% | 44,280 |
| 2005/05/25 | 982.5 | 985.8 | 979.2 | 980 | -1.7 | -0.2% | 56,280 |
| 2005/05/24 | 981.7 | 984.2 | 980.8 | 981.7 | -0.8 | -0.1% | 27,240 |
| 2005/05/23 | 976.7 | 990.8 | 975.8 | 982.5 | +7.5 | +0.8% | 54,600 |
| 2005/05/20 | 981.7 | 983.3 | 975 | 975 | -6.7 | -0.7% | 56,400 |
4851～
4900
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
