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 |
|---|---|---|---|---|---|---|---|
| 2004/06/28 | 833.3 | 837.1 | 818.9 | 834.8 | +9 | +1.1% | 11,088 |
| 2004/06/25 | 833.3 | 833.3 | 818.2 | 825.8 | +6.9 | +0.8% | 11,088 |
| 2004/06/24 | 834.1 | 834.8 | 818.2 | 818.9 | -14.4 | -1.7% | 13,464 |
| 2004/06/23 | 840.9 | 840.9 | 833.3 | 833.3 | -7.6 | -0.9% | 8,712 |
| 2004/06/22 | 850.8 | 850.8 | 840.9 | 840.9 | -6.1 | -0.7% | 5,808 |
| 2004/06/21 | 845.5 | 848.5 | 840.9 | 847 | +1.5 | +0.2% | 17,688 |
| 2004/06/18 | 845.5 | 846.2 | 837.9 | 845.5 | +3.8 | +0.5% | 8,184 |
| 2004/06/17 | 847 | 847 | 838.6 | 841.7 | +3.8 | +0.5% | 3,300 |
| 2004/06/16 | 845.5 | 855.3 | 835.6 | 837.9 | +4.6 | +0.6% | 10,560 |
| 2004/06/15 | 840.9 | 840.9 | 825.8 | 833.3 | -12.2 | -1.4% | 5,940 |
| 2004/06/14 | 856.1 | 856.1 | 843.2 | 845.5 | +3.8 | +0.5% | 11,220 |
| 2004/06/11 | 856.8 | 859.8 | 841.7 | 841.7 | +0.8 | +0.1% | 2,772 |
| 2004/06/10 | 819.7 | 856.1 | 819.7 | 840.9 | +26.5 | +3.3% | 16,368 |
| 2004/06/09 | 812.1 | 833.3 | 812.1 | 814.4 | +3.8 | +0.5% | 54,912 |
| 2004/06/08 | 812.1 | 818.2 | 803 | 810.6 | ±0 | ±0% | 7,788 |
| 2004/06/07 | 795.5 | 810.6 | 795.5 | 810.6 | +11.4 | +1.4% | 11,484 |
| 2004/06/04 | 806.1 | 806.8 | 795.5 | 799.2 | -7.6 | -0.9% | 12,012 |
| 2004/06/03 | 814.4 | 825.8 | 806.8 | 806.8 | -7.6 | -0.9% | 14,124 |
| 2004/06/02 | 810.6 | 814.4 | 810.6 | 814.4 | +5.3 | +0.7% | 5,676 |
| 2004/06/01 | 804.5 | 809.1 | 796.2 | 809.1 | ±0 | ±0% | 6,072 |
| 2004/05/31 | 825 | 825 | 804.5 | 809.1 | -15.9 | -1.9% | 6,468 |
| 2004/05/28 | 803 | 825 | 803 | 825 | +6.8 | +0.8% | 2,508 |
| 2004/05/27 | 811.4 | 825.8 | 810.6 | 818.2 | -8.3 | -1% | 4,620 |
| 2004/05/26 | 833.3 | 834.8 | 825.8 | 826.5 | -9.1 | -1.1% | 5,940 |
| 2004/05/25 | 840.2 | 840.9 | 834.1 | 835.6 | +1.5 | +0.2% | 12,540 |
| 2004/05/24 | 837.9 | 843.2 | 826.5 | 834.1 | -15.1 | -1.8% | 15,708 |
| 2004/05/21 | 849.2 | 850 | 840.9 | 849.2 | -0.8 | -0.1% | 15,576 |
| 2004/05/20 | 856.8 | 856.8 | 833.3 | 850 | -6.8 | -0.8% | 19,140 |
| 2004/05/19 | 824.2 | 856.8 | 814.4 | 856.8 | +31.8 | +3.9% | 31,812 |
| 2004/05/18 | 768.9 | 825 | 768.9 | 825 | -4.5 | -0.5% | 14,256 |
| 2004/05/17 | 833.3 | 856.1 | 814.4 | 829.5 | -34.1 | -3.9% | 27,984 |
| 2004/05/14 | 863.6 | 863.6 | 848.5 | 863.6 | -7.6 | -0.9% | 3,036 |
| 2004/05/13 | 871.2 | 871.2 | 865.9 | 871.2 | -12.1 | -1.4% | 4,752 |
| 2004/05/12 | 864.4 | 886.4 | 863.6 | 883.3 | +19.7 | +2.3% | 21,912 |
| 2004/05/11 | 833.3 | 886.4 | 818.2 | 863.6 | ±0 | ±0% | 31,812 |
| 2004/05/10 | 929.5 | 929.5 | 856.1 | 863.6 | -76.6 | -8.1% | 17,028 |
| 2004/05/07 | 939.4 | 965.2 | 924.2 | 940.2 | -14.3 | -1.5% | 17,820 |
| 2004/05/06 | 984.1 | 984.1 | 953.8 | 954.5 | +7.5 | +0.8% | 11,616 |
| 2004/04/30 | 924.2 | 956.1 | 924.2 | 947 | -7.5 | -0.8% | 13,332 |
| 2004/04/28 | 973.5 | 973.5 | 947 | 954.5 | -19 | -2% | 13,464 |
| 2004/04/27 | 977.3 | 984.1 | 969.7 | 973.5 | -3.8 | -0.4% | 13,068 |
| 2004/04/26 | 969.7 | 992.4 | 969.7 | 977.3 | ±0 | ±0% | 40,260 |
| 2004/04/23 | 996.2 | 1,000 | 977.3 | 977.3 | -12.9 | -1.3% | 15,180 |
| 2004/04/22 | 977.3 | 996.2 | 971.2 | 990.2 | +16 | +1.6% | 40,128 |
| 2004/04/21 | 984.1 | 984.1 | 962.1 | 974.2 | -12.9 | -1.3% | 29,172 |
| 2004/04/20 | 1,000 | 1,000 | 955.3 | 987.1 | -12.9 | -1.3% | 21,384 |
| 2004/04/19 | 1,022.7 | 1,026.5 | 984.8 | 1,000 | +22.7 | +2.3% | 45,012 |
| 2004/04/16 | 943.2 | 980.3 | 936.4 | 977.3 | +45.5 | +4.9% | 46,860 |
| 2004/04/15 | 954.5 | 974.2 | 931.8 | 931.8 | -24.3 | -2.5% | 76,692 |
| 2004/04/14 | 965.9 | 965.9 | 954.5 | 956.1 | +1.6 | +0.2% | 36,036 |
5151～
5200
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
