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 |
|---|---|---|---|---|---|---|---|
| 2005/09/14 | 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 |
| 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 |
4851～
4900
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
