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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 3,060 | 3,105 | 3,040 | 3,100 | +50 | +1.6% | 44,600 |
| 2024/02/09 | 3,040 | 3,120 | 3,040 | 3,050 | -40 | -1.3% | 54,300 |
| 2024/02/08 | 3,110 | 3,110 | 3,045 | 3,090 | -30 | -1% | 43,100 |
| 2024/02/07 | 3,070 | 3,120 | 3,070 | 3,120 | +20 | +0.6% | 24,000 |
| 2024/02/06 | 3,090 | 3,120 | 3,075 | 3,100 | +10 | +0.3% | 20,600 |
| 2024/02/05 | 3,110 | 3,120 | 3,090 | 3,090 | -10 | -0.3% | 17,300 |
| 2024/02/02 | 3,120 | 3,125 | 3,085 | 3,100 | -20 | -0.6% | 24,000 |
| 2024/02/01 | 3,120 | 3,120 | 3,090 | 3,120 | -10 | -0.3% | 30,500 |
| 2024/01/31 | 3,100 | 3,135 | 3,090 | 3,130 | +15 | +0.5% | 27,300 |
| 2024/01/30 | 3,155 | 3,155 | 3,115 | 3,115 | -20 | -0.6% | 20,200 |
| 2024/01/29 | 3,105 | 3,155 | 3,105 | 3,135 | +30 | +1% | 14,100 |
| 2024/01/26 | 3,165 | 3,165 | 3,105 | 3,105 | -55 | -1.7% | 24,600 |
| 2024/01/25 | 3,125 | 3,180 | 3,125 | 3,160 | +20 | +0.6% | 23,000 |
| 2024/01/24 | 3,150 | 3,165 | 3,125 | 3,140 | -35 | -1.1% | 35,100 |
| 2024/01/23 | 3,240 | 3,250 | 3,165 | 3,175 | -45 | -1.4% | 52,300 |
| 2024/01/22 | 3,210 | 3,240 | 3,175 | 3,220 | +80 | +2.5% | 45,200 |
| 2024/01/19 | 3,205 | 3,205 | 3,110 | 3,140 | -20 | -0.6% | 44,400 |
| 2024/01/18 | 3,150 | 3,220 | 3,120 | 3,160 | -15 | -0.5% | 56,600 |
| 2024/01/17 | 3,200 | 3,310 | 3,175 | 3,175 | -20 | -0.6% | 109,300 |
| 2024/01/16 | 3,205 | 3,220 | 3,160 | 3,195 | +5 | +0.2% | 87,300 |
| 2024/01/15 | 2,981 | 3,255 | 2,981 | 3,190 | +296 | +10.2% | 198,800 |
| 2024/01/12 | 2,920 | 2,935 | 2,878 | 2,894 | -22 | -0.8% | 24,300 |
| 2024/01/11 | 2,884 | 2,922 | 2,884 | 2,916 | +51 | +1.8% | 42,100 |
| 2024/01/10 | 2,823 | 2,865 | 2,818 | 2,865 | +42 | +1.5% | 38,200 |
| 2024/01/09 | 2,820 | 2,851 | 2,817 | 2,823 | +23 | +0.8% | 37,000 |
| 2024/01/05 | 2,780 | 2,803 | 2,779 | 2,800 | +26 | +0.9% | 38,000 |
| 2024/01/04 | 2,747 | 2,776 | 2,707 | 2,774 | +27 | +1% | 27,100 |
| 2023/12/29 | 2,732 | 2,765 | 2,727 | 2,747 | +21 | +0.8% | 31,700 |
| 2023/12/28 | 2,751 | 2,760 | 2,724 | 2,726 | -44 | -1.6% | 26,600 |
| 2023/12/27 | 2,752 | 2,780 | 2,751 | 2,770 | +19 | +0.7% | 35,800 |
| 2023/12/26 | 2,753 | 2,768 | 2,740 | 2,751 | ±0 | ±0% | 15,200 |
| 2023/12/25 | 2,802 | 2,810 | 2,739 | 2,751 | -29 | -1% | 34,500 |
| 2023/12/22 | 2,748 | 2,784 | 2,748 | 2,780 | +20 | +0.7% | 41,200 |
| 2023/12/21 | 2,748 | 2,773 | 2,735 | 2,760 | -4 | -0.1% | 28,400 |
| 2023/12/20 | 2,748 | 2,783 | 2,748 | 2,764 | +16 | +0.6% | 28,800 |
| 2023/12/19 | 2,722 | 2,748 | 2,709 | 2,748 | +32 | +1.2% | 27,700 |
| 2023/12/18 | 2,728 | 2,728 | 2,679 | 2,716 | -37 | -1.3% | 74,700 |
| 2023/12/15 | 2,735 | 2,770 | 2,732 | 2,753 | +13 | +0.5% | 29,600 |
| 2023/12/14 | 2,800 | 2,800 | 2,733 | 2,740 | -56 | -2% | 32,400 |
| 2023/12/13 | 2,785 | 2,816 | 2,773 | 2,796 | +7 | +0.3% | 33,800 |
| 2023/12/12 | 2,811 | 2,837 | 2,779 | 2,789 | -22 | -0.8% | 28,600 |
| 2023/12/11 | 2,777 | 2,820 | 2,771 | 2,811 | +6 | +0.2% | 42,800 |
| 2023/12/08 | 2,845 | 2,880 | 2,798 | 2,805 | -68 | -2.4% | 62,100 |
| 2023/12/07 | 2,913 | 2,913 | 2,864 | 2,873 | -47 | -1.6% | 37,000 |
| 2023/12/06 | 2,864 | 2,930 | 2,856 | 2,920 | +82 | +2.9% | 53,400 |
| 2023/12/05 | 2,850 | 2,864 | 2,824 | 2,838 | -24 | -0.8% | 53,100 |
| 2023/12/04 | 2,871 | 2,874 | 2,830 | 2,862 | -30 | -1% | 22,900 |
| 2023/12/01 | 2,922 | 2,922 | 2,892 | 2,892 | -13 | -0.4% | 22,900 |
| 2023/11/30 | 2,882 | 2,910 | 2,873 | 2,905 | +38 | +1.3% | 19,100 |
| 2023/11/29 | 2,901 | 2,924 | 2,867 | 2,867 | -45 | -1.5% | 33,000 |
201～
250
件表示中 / 6847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 | 266,200円 | -4.8% | -28.5% | 3.76% | 9.60倍 | 0.67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 |
| カメイ | 186,500円 | -0.6% | -6.2% | 3.00% | 6.44倍 | 0.39倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 内田洋 | 655,000円 | +7.9% | +6.6% | 3.36% | 8.96倍 | 1.01倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| バイタルＫＳＫ | 124,000円 | +0.4% | -2.4% | 3.47% | 9.99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 |
| 西華産 | 472,000円 | +7.2% | +18.3% | 4.45% | 7.96倍 | 1.26倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
市場注目の銘柄
チャート関連のコラム
