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 |
|---|---|---|---|---|---|---|---|
| 2005/04/20 | 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 |
| 2005/03/03 | 1,012.1 | 1,012.1 | 983.3 | 983.3 | -34.9 | -3.4% | 112,992 |
| 2005/03/02 | 1,008.3 | 1,020.5 | 1,008.3 | 1,018.2 | -0.7 | -0.1% | 104,544 |
| 2005/03/01 | 1,007.6 | 1,022 | 997 | 1,018.9 | +6.8 | +0.7% | 246,972 |
| 2005/02/28 | 980.3 | 1,012.1 | 975.8 | 1,012.1 | +28.8 | +2.9% | 513,216 |
| 2005/02/25 | 984.1 | 995.5 | 975 | 983.3 | +14.4 | +1.5% | 137,676 |
| 2005/02/24 | 1,003.8 | 1,018.9 | 931.8 | 968.9 | -50 | -4.9% | 205,788 |
| 2005/02/23 | 985.6 | 1,018.9 | 985.6 | 1,018.9 | +5.3 | +0.5% | 127,644 |
| 2005/02/22 | 1,000 | 1,013.6 | 993.2 | 1,013.6 | -1.6 | -0.2% | 96,228 |
| 2005/02/21 | 995.5 | 1,016.7 | 981.1 | 1,015.2 | +34.9 | +3.6% | 294,888 |
| 2005/02/18 | 984.8 | 984.8 | 972 | 980.3 | +3.8 | +0.4% | 80,784 |
| 2005/02/17 | 968.9 | 981.1 | 966.7 | 976.5 | ±0 | ±0% | 43,296 |
| 2005/02/16 | 977.3 | 981.1 | 969.7 | 976.5 | -0.8 | -0.1% | 19,932 |
| 2005/02/15 | 981.8 | 983.3 | 969.7 | 977.3 | -15.1 | -1.5% | 31,152 |
| 2005/02/14 | 965.9 | 992.4 | 963.6 | 992.4 | +26.5 | +2.7% | 68,112 |
| 2005/02/10 | 954.5 | 965.9 | 954.5 | 965.9 | -3.8 | -0.4% | 21,780 |
| 2005/02/09 | 981.1 | 981.1 | 969.7 | 969.7 | ±0 | ±0% | 26,136 |
| 2005/02/08 | 947 | 983.3 | 947 | 969.7 | +28.8 | +3.1% | 57,156 |
4951～
5000
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
