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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,480 | 1,488 | 1,452 | 1,473 | -2 | -0.1% | 23,100 |
| 2015/04/09 | 1,490 | 1,490 | 1,466 | 1,475 | -9 | -0.6% | 18,300 |
| 2015/04/08 | 1,490 | 1,499 | 1,484 | 1,484 | +6 | +0.4% | 11,400 |
| 2015/04/07 | 1,474 | 1,488 | 1,474 | 1,478 | ±0 | ±0% | 15,800 |
| 2015/04/06 | 1,486 | 1,487 | 1,475 | 1,478 | -9 | -0.6% | 9,000 |
| 2015/04/03 | 1,492 | 1,500 | 1,470 | 1,487 | +9 | +0.6% | 14,000 |
| 2015/04/02 | 1,449 | 1,492 | 1,449 | 1,478 | +20 | +1.4% | 18,300 |
| 2015/04/01 | 1,481 | 1,490 | 1,449 | 1,458 | -46 | -3.1% | 33,600 |
| 2015/03/31 | 1,528 | 1,545 | 1,484 | 1,504 | -5 | -0.3% | 38,800 |
| 2015/03/30 | 1,491 | 1,514 | 1,459 | 1,509 | +9 | +0.6% | 27,600 |
| 2015/03/27 | 1,580 | 1,600 | 1,492 | 1,500 | -9.2 | -0.6% | 39,200 |
| 2015/03/26 | 1,513.3 | 1,516.7 | 1,502.5 | 1,509.2 | -1.6 | -0.1% | 28,560 |
| 2015/03/25 | 1,513.3 | 1,513.3 | 1,500 | 1,510.8 | -2.5 | -0.2% | 33,120 |
| 2015/03/24 | 1,514.2 | 1,515 | 1,500 | 1,513.3 | +2.5 | +0.2% | 27,960 |
| 2015/03/23 | 1,492.5 | 1,510.8 | 1,492.5 | 1,510.8 | +19.1 | +1.3% | 26,280 |
| 2015/03/20 | 1,490 | 1,504.2 | 1,484.2 | 1,491.7 | +1.7 | +0.1% | 29,520 |
| 2015/03/19 | 1,493.3 | 1,499.2 | 1,475 | 1,490 | -12.5 | -0.8% | 37,800 |
| 2015/03/18 | 1,505 | 1,512.5 | 1,500.8 | 1,502.5 | -6.7 | -0.4% | 19,320 |
| 2015/03/17 | 1,515.8 | 1,515.8 | 1,494.2 | 1,509.2 | +9.2 | +0.6% | 22,680 |
| 2015/03/16 | 1,495 | 1,516.7 | 1,493.3 | 1,500 | +5 | +0.3% | 26,280 |
| 2015/03/13 | 1,492.5 | 1,500 | 1,478.3 | 1,495 | +29.2 | +2% | 54,240 |
| 2015/03/12 | 1,445.8 | 1,469.2 | 1,445.8 | 1,465.8 | +21.6 | +1.5% | 16,200 |
| 2015/03/11 | 1,439.2 | 1,448.3 | 1,430.8 | 1,444.2 | +0.9 | +0.1% | 25,440 |
| 2015/03/10 | 1,441.7 | 1,454.2 | 1,440 | 1,443.3 | +1.6 | +0.1% | 14,280 |
| 2015/03/09 | 1,433.3 | 1,456.7 | 1,425.8 | 1,441.7 | +2.5 | +0.2% | 18,840 |
| 2015/03/06 | 1,433.3 | 1,445 | 1,420.8 | 1,439.2 | +6.7 | +0.5% | 27,840 |
| 2015/03/05 | 1,438.3 | 1,452.5 | 1,425.8 | 1,432.5 | -19.2 | -1.3% | 37,560 |
| 2015/03/04 | 1,490 | 1,499.2 | 1,436.7 | 1,451.7 | -53.3 | -3.5% | 51,960 |
| 2015/03/03 | 1,516.7 | 1,527.5 | 1,505 | 1,505 | -5.8 | -0.4% | 31,680 |
| 2015/03/02 | 1,500 | 1,525 | 1,500 | 1,510.8 | +2.5 | +0.2% | 25,080 |
| 2015/02/27 | 1,504.2 | 1,516.7 | 1,496.7 | 1,508.3 | -5.9 | -0.4% | 25,680 |
| 2015/02/26 | 1,500 | 1,523.3 | 1,498.3 | 1,514.2 | +3.4 | +0.2% | 26,640 |
| 2015/02/25 | 1,525 | 1,525 | 1,505.8 | 1,510.8 | -3.4 | -0.2% | 21,360 |
| 2015/02/24 | 1,516.7 | 1,540.8 | 1,497.5 | 1,514.2 | -15 | -1% | 77,280 |
| 2015/02/23 | 1,499.2 | 1,539.2 | 1,495 | 1,529.2 | +42.5 | +2.9% | 61,800 |
| 2015/02/20 | 1,458.3 | 1,489.2 | 1,455 | 1,486.7 | +25.9 | +1.8% | 44,040 |
| 2015/02/19 | 1,441.7 | 1,462.5 | 1,441.7 | 1,460.8 | +19.1 | +1.3% | 36,000 |
| 2015/02/18 | 1,455.8 | 1,465.8 | 1,436.7 | 1,441.7 | -0.8 | -0.1% | 59,640 |
| 2015/02/17 | 1,441.7 | 1,454.2 | 1,433.3 | 1,442.5 | +9.2 | +0.6% | 39,720 |
| 2015/02/16 | 1,410 | 1,447.5 | 1,410 | 1,433.3 | +29.1 | +2.1% | 59,880 |
| 2015/02/13 | 1,410.8 | 1,427.5 | 1,400 | 1,404.2 | +7.5 | +0.5% | 33,840 |
| 2015/02/12 | 1,357.5 | 1,413.3 | 1,331.7 | 1,396.7 | +41.7 | +3.1% | 53,760 |
| 2015/02/10 | 1,350.8 | 1,357.5 | 1,346.7 | 1,355 | +4.2 | +0.3% | 14,160 |
| 2015/02/09 | 1,350 | 1,366.7 | 1,350 | 1,350.8 | +1.6 | +0.1% | 31,680 |
| 2015/02/06 | 1,350.8 | 1,354.2 | 1,347.5 | 1,349.2 | -1.6 | -0.1% | 16,320 |
| 2015/02/05 | 1,358.3 | 1,371.7 | 1,341.7 | 1,350.8 | -20.9 | -1.5% | 21,120 |
| 2015/02/04 | 1,360.8 | 1,374.2 | 1,359.2 | 1,371.7 | +28.4 | +2.1% | 23,280 |
| 2015/02/03 | 1,367.5 | 1,367.5 | 1,340 | 1,343.3 | -16.7 | -1.2% | 52,920 |
| 2015/02/02 | 1,365.8 | 1,369.2 | 1,358.3 | 1,360 | +0.8 | +0.1% | 50,520 |
| 2015/01/30 | 1,359.2 | 1,370 | 1,357.5 | 1,359.2 | +19.2 | +1.4% | 43,680 |
2451～
2500
件表示中 / 6938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 | 229,100円 | -4.8% | -28.5% | 4.36% | 8.10倍 | 0.57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 |
| レスター | 214,300円 | +9.3% | +8.4% | 5.60% | 7.53倍 | 0.67倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| カメイ | 185,300円 | -0.6% | -6.2% | 3.40% | 5.97倍 | 0.36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 |
| フルサト・マルカ | 227,100円 | +5.1% | +9.5% | 4.45% | 16.55倍 | 0.75倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| ヨコレイ | 88,400円 | +3.9% | -13.7% | 2.71% | 18.63倍 | 0.67倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
市場注目の銘柄
チャート関連のコラム
