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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 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 |
| 2015/01/29 | 1,349.2 | 1,353.3 | 1,340 | 1,340 | -8.3 | -0.6% | 21,720 |
| 2015/01/28 | 1,350 | 1,361.7 | 1,346.7 | 1,348.3 | -17.5 | -1.3% | 31,800 |
| 2015/01/27 | 1,365.8 | 1,368.3 | 1,350 | 1,365.8 | +15.8 | +1.2% | 9,720 |
| 2015/01/26 | 1,335 | 1,360 | 1,335 | 1,350 | +4.2 | +0.3% | 12,720 |
| 2015/01/23 | 1,340.8 | 1,366.7 | 1,340.8 | 1,345.8 | +10.8 | +0.8% | 39,840 |
| 2015/01/22 | 1,350.8 | 1,350.8 | 1,320.8 | 1,335 | -5.8 | -0.4% | 21,960 |
| 2015/01/21 | 1,351.7 | 1,355 | 1,328.3 | 1,340.8 | -9.2 | -0.7% | 22,200 |
| 2015/01/20 | 1,338.3 | 1,350 | 1,321.7 | 1,350 | +23.3 | +1.8% | 24,360 |
| 2015/01/19 | 1,316.7 | 1,338.3 | 1,312.5 | 1,326.7 | +21.7 | +1.7% | 26,880 |
| 2015/01/16 | 1,308.3 | 1,313.3 | 1,275.8 | 1,305 | -26.7 | -2% | 33,120 |
| 2015/01/15 | 1,316.7 | 1,336.7 | 1,305 | 1,331.7 | +8.4 | +0.6% | 34,560 |
| 2015/01/14 | 1,352.5 | 1,353.3 | 1,313.3 | 1,323.3 | -29.2 | -2.2% | 44,280 |
| 2015/01/13 | 1,365.8 | 1,367.5 | 1,337.5 | 1,352.5 | -13.3 | -1% | 17,400 |
| 2015/01/09 | 1,372.5 | 1,382.5 | 1,360.8 | 1,365.8 | -6.7 | -0.5% | 29,520 |
| 2015/01/08 | 1,361.7 | 1,380.8 | 1,361.7 | 1,372.5 | +14.2 | +1% | 7,560 |
| 2015/01/07 | 1,359.2 | 1,383.3 | 1,356.7 | 1,358.3 | -4.2 | -0.3% | 31,440 |
| 2015/01/06 | 1,384.2 | 1,400 | 1,353.3 | 1,362.5 | -40.8 | -2.9% | 32,640 |
| 2015/01/05 | 1,441.7 | 1,458.3 | 1,399.2 | 1,403.3 | -25.9 | -1.8% | 39,000 |
| 2014/12/30 | 1,380.8 | 1,439.2 | 1,347.5 | 1,429.2 | +57.5 | +4.2% | 49,320 |
| 2014/12/29 | 1,382.5 | 1,383.3 | 1,366.7 | 1,371.7 | -3.3 | -0.2% | 21,120 |
| 2014/12/26 | 1,382.5 | 1,382.5 | 1,370 | 1,375 | -7.5 | -0.5% | 12,240 |
| 2014/12/25 | 1,370.8 | 1,382.5 | 1,360 | 1,382.5 | +17.5 | +1.3% | 17,160 |
| 2014/12/24 | 1,391.7 | 1,395.8 | 1,353.3 | 1,365 | -14.2 | -1% | 41,160 |
| 2014/12/22 | 1,367.5 | 1,385 | 1,367.5 | 1,379.2 | +14.2 | +1% | 31,680 |
| 2014/12/19 | 1,337.5 | 1,365 | 1,337.5 | 1,365 | +43.3 | +3.3% | 34,440 |
| 2014/12/18 | 1,300 | 1,358.3 | 1,276.7 | 1,321.7 | +22.5 | +1.7% | 34,560 |
| 2014/12/17 | 1,270 | 1,308.3 | 1,270 | 1,299.2 | +24.2 | +1.9% | 28,320 |
| 2014/12/16 | 1,299.2 | 1,299.2 | 1,265 | 1,275 | -17.5 | -1.4% | 33,240 |
| 2014/12/15 | 1,258.3 | 1,324.2 | 1,250 | 1,292.5 | +84.2 | +7% | 76,560 |
| 2014/12/12 | 1,233.3 | 1,300 | 1,208.3 | 1,208.3 | -37.5 | -3% | 34,920 |
| 2014/12/11 | 1,255 | 1,259.2 | 1,236.7 | 1,245.8 | -25 | -2% | 15,000 |
| 2014/12/10 | 1,268.3 | 1,287.5 | 1,265.8 | 1,270.8 | +3.3 | +0.3% | 19,080 |
| 2014/12/09 | 1,340.8 | 1,340.8 | 1,267.5 | 1,267.5 | -65.8 | -4.9% | 24,960 |
| 2014/12/08 | 1,373.3 | 1,373.3 | 1,330 | 1,333.3 | -14.2 | -1.1% | 33,360 |
| 2014/12/05 | 1,333.3 | 1,347.5 | 1,275.8 | 1,347.5 | +6.7 | +0.5% | 20,640 |
| 2014/12/04 | 1,340 | 1,348.3 | 1,327.5 | 1,340.8 | +14.1 | +1.1% | 14,280 |
| 2014/12/03 | 1,329.2 | 1,339.2 | 1,325 | 1,326.7 | +5 | +0.4% | 25,080 |
| 2014/12/02 | 1,267.5 | 1,324.2 | 1,262.5 | 1,321.7 | +54.2 | +4.3% | 40,080 |
| 2014/12/01 | 1,267.5 | 1,271.7 | 1,258.3 | 1,267.5 | ±0 | ±0% | 11,760 |
| 2014/11/28 | 1,250 | 1,273.3 | 1,250 | 1,267.5 | +17.5 | +1.4% | 14,400 |
| 2014/11/27 | 1,251.7 | 1,274.2 | 1,250 | 1,250 | -14.2 | -1.1% | 21,480 |
| 2014/11/26 | 1,250 | 1,268.3 | 1,250 | 1,264.2 | +14.2 | +1.1% | 19,560 |
| 2014/11/25 | 1,272.5 | 1,274.2 | 1,248.3 | 1,250 | -10 | -0.8% | 15,720 |
| 2014/11/21 | 1,258.3 | 1,270.8 | 1,244.2 | 1,260 | +9.2 | +0.7% | 37,200 |
| 2014/11/20 | 1,225.8 | 1,253.3 | 1,225.8 | 1,250.8 | +25.8 | +2.1% | 15,000 |
| 2014/11/19 | 1,250 | 1,258.3 | 1,221.7 | 1,225 | -17.5 | -1.4% | 31,320 |
| 2014/11/18 | 1,189.2 | 1,246.7 | 1,189.2 | 1,242.5 | +53.3 | +4.5% | 15,000 |
2551～
2600
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
