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 |
|---|---|---|---|---|---|---|---|
| 2005/05/19 | 980 | 985.8 | 979.2 | 981.7 | +3.4 | +0.3% | 54,000 |
| 2005/05/18 | 975.8 | 981.7 | 975.8 | 978.3 | +3.3 | +0.3% | 16,440 |
| 2005/05/17 | 975.8 | 989.2 | 975 | 975 | -0.8 | -0.1% | 42,240 |
| 2005/05/16 | 995.8 | 1,000 | 959.2 | 975.8 | -24.2 | -2.4% | 46,800 |
| 2005/05/13 | 999.2 | 1,016.7 | 999.2 | 1,000 | +1.7 | +0.2% | 41,760 |
| 2005/05/12 | 997.5 | 1,000 | 997.5 | 998.3 | +2.5 | +0.3% | 18,120 |
| 2005/05/11 | 1,000 | 1,001.7 | 995.8 | 995.8 | -5.9 | -0.6% | 31,560 |
| 2005/05/10 | 998.3 | 1,002.5 | 998.3 | 1,001.7 | +3.4 | +0.3% | 27,120 |
| 2005/05/09 | 988.3 | 998.3 | 988.3 | 998.3 | -1.7 | -0.2% | 17,400 |
| 2005/05/06 | 995 | 1,000.8 | 993.3 | 1,000 | +5 | +0.5% | 28,320 |
| 2005/05/02 | 992.5 | 995.8 | 990 | 995 | -1.7 | -0.2% | 22,560 |
| 2005/04/28 | 984.2 | 1,000 | 984.2 | 996.7 | -2.5 | -0.3% | 36,480 |
| 2005/04/27 | 978.3 | 1,000 | 974.2 | 999.2 | +15 | +1.5% | 41,400 |
| 2005/04/26 | 975.8 | 985 | 975.8 | 984.2 | +3.4 | +0.3% | 18,960 |
| 2005/04/25 | 980 | 985.8 | 973.3 | 980.8 | +1.6 | +0.2% | 54,600 |
| 2005/04/22 | 982.5 | 982.5 | 975 | 979.2 | +12.5 | +1.3% | 33,480 |
| 2005/04/21 | 966.7 | 970.8 | 957.5 | 966.7 | -15 | -1.5% | 44,880 |
| 2005/04/20 | 982.5 | 984.2 | 962.5 | 981.7 | +26.7 | +2.8% | 43,680 |
| 2005/04/19 | 941.7 | 959.2 | 941.7 | 955 | +5 | +0.5% | 15,360 |
| 2005/04/18 | 970 | 970.8 | 944.2 | 950 | -28.3 | -2.9% | 76,080 |
| 2005/04/15 | 977.5 | 981.7 | 977.5 | 978.3 | -0.9 | -0.1% | 93,480 |
| 2005/04/14 | 981.7 | 982.5 | 975.8 | 979.2 | -0.8 | -0.1% | 80,640 |
| 2005/04/13 | 981.7 | 984.2 | 979.2 | 980 | ±0 | ±0% | 87,240 |
| 2005/04/12 | 984.2 | 985 | 979.2 | 980 | -5 | -0.5% | 176,040 |
| 2005/04/11 | 979.2 | 985 | 979.2 | 985 | +0.8 | +0.1% | 39,960 |
| 2005/04/08 | 975.8 | 986.7 | 974.2 | 984.2 | +25 | +2.6% | 103,800 |
| 2005/04/07 | 979.2 | 980 | 955.8 | 959.2 | -20 | -2% | 25,920 |
| 2005/04/06 | 965 | 987.5 | 963.3 | 979.2 | +15 | +1.6% | 94,800 |
| 2005/04/05 | 949.2 | 966.7 | 949.2 | 964.2 | +28.4 | +3% | 56,880 |
| 2005/04/04 | 934.2 | 942.5 | 933.3 | 935.8 | -14.2 | -1.5% | 11,280 |
| 2005/04/01 | 933.3 | 952.5 | 928.3 | 950 | -16.7 | -1.7% | 28,920 |
| 2005/03/31 | 957.5 | 966.7 | 916.7 | 966.7 | +9.2 | +1% | 44,400 |
| 2005/03/30 | 930.8 | 966.7 | 916.7 | 957.5 | -6.7 | -0.7% | 23,400 |
| 2005/03/29 | 969.2 | 974.2 | 933.3 | 964.2 | -5.8 | -0.6% | 38,160 |
| 2005/03/28 | 1,000.8 | 1,000.8 | 956.7 | 970 | +13.2 | +1.4% | 36,840 |
| 2005/03/25 | 951.5 | 957.6 | 947.7 | 956.8 | -2.3 | -0.2% | 32,340 |
| 2005/03/24 | 962.1 | 967.4 | 947.7 | 959.1 | -8.3 | -0.9% | 62,040 |
| 2005/03/23 | 976.5 | 976.5 | 959.1 | 967.4 | -9.1 | -0.9% | 51,216 |
| 2005/03/22 | 977.3 | 981.1 | 959.1 | 976.5 | -3 | -0.3% | 91,740 |
| 2005/03/18 | 975 | 979.5 | 965.9 | 979.5 | +4.5 | +0.5% | 60,852 |
| 2005/03/17 | 967.4 | 977.3 | 963.6 | 975 | +9.1 | +0.9% | 86,724 |
| 2005/03/16 | 962.1 | 968.9 | 953 | 965.9 | -2.3 | -0.2% | 38,940 |
| 2005/03/15 | 967.4 | 979.5 | 962.9 | 968.2 | -11.3 | -1.2% | 51,216 |
| 2005/03/14 | 962.9 | 983.3 | 954.5 | 979.5 | +2.2 | +0.2% | 391,512 |
| 2005/03/11 | 975.8 | 984.8 | 969.7 | 977.3 | +12.9 | +1.3% | 185,592 |
| 2005/03/10 | 969.7 | 973.5 | 959.8 | 964.4 | -6.1 | -0.6% | 47,124 |
| 2005/03/09 | 947.7 | 980.3 | 947 | 970.5 | +19.7 | +2.1% | 131,868 |
| 2005/03/08 | 950.8 | 956.8 | 950.8 | 950.8 | -5.3 | -0.6% | 108,108 |
| 2005/03/07 | 963.6 | 973.5 | 950.8 | 956.1 | -6 | -0.6% | 110,880 |
| 2005/03/04 | 977.3 | 977.3 | 962.1 | 962.1 | -21.2 | -2.2% | 293,832 |
4901～
4950
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
