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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 1,093.3 | 1,102.5 | 1,087.5 | 1,090.8 | -24.2 | -2.2% | 41,040 |
| 2014/04/08 | 1,123.3 | 1,128.3 | 1,105 | 1,115 | -16.7 | -1.5% | 27,600 |
| 2014/04/07 | 1,132.5 | 1,148.3 | 1,113.3 | 1,131.7 | -16.6 | -1.4% | 36,960 |
| 2014/04/04 | 1,138.3 | 1,151.7 | 1,135 | 1,148.3 | -3.4 | -0.3% | 29,760 |
| 2014/04/03 | 1,148.3 | 1,162.5 | 1,136.7 | 1,151.7 | -3.3 | -0.3% | 76,920 |
| 2014/04/02 | 1,159.2 | 1,174.2 | 1,137.5 | 1,155 | -4.2 | -0.4% | 81,240 |
| 2014/04/01 | 1,160.8 | 1,178.3 | 1,144.2 | 1,159.2 | -1.6 | -0.1% | 98,400 |
| 2014/03/31 | 1,151.7 | 1,161.7 | 1,144.2 | 1,160.8 | +18.3 | +1.6% | 138,960 |
| 2014/03/28 | 1,165.8 | 1,166.7 | 1,109.2 | 1,142.5 | +13.3 | +1.2% | 131,160 |
| 2014/03/27 | 1,097.5 | 1,131.7 | 1,087.5 | 1,129.2 | +29.2 | +2.7% | 183,600 |
| 2014/03/26 | 1,066.7 | 1,100 | 1,066.7 | 1,100 | +35.8 | +3.4% | 180,720 |
| 2014/03/25 | 1,061.7 | 1,078.3 | 1,057.5 | 1,064.2 | +23.4 | +2.2% | 92,520 |
| 2014/03/24 | 1,016.7 | 1,048.3 | 1,016.7 | 1,040.8 | +28.3 | +2.8% | 61,320 |
| 2014/03/20 | 1,014.2 | 1,023.3 | 1,001.7 | 1,012.5 | -1.7 | -0.2% | 43,800 |
| 2014/03/19 | 1,025.8 | 1,025.8 | 1,005.8 | 1,014.2 | -11.6 | -1.1% | 22,800 |
| 2014/03/18 | 1,003.3 | 1,032.5 | 1,001.7 | 1,025.8 | +25 | +2.5% | 30,960 |
| 2014/03/17 | 1,005 | 1,020 | 998.3 | 1,000.8 | -16.7 | -1.6% | 24,960 |
| 2014/03/14 | 1,016.7 | 1,030.8 | 970 | 1,017.5 | -34.2 | -3.3% | 69,720 |
| 2014/03/13 | 1,040 | 1,056.7 | 1,037.5 | 1,051.7 | +5 | +0.5% | 30,360 |
| 2014/03/12 | 1,050 | 1,054.2 | 1,039.2 | 1,046.7 | -10 | -0.9% | 27,480 |
| 2014/03/11 | 1,060 | 1,079.2 | 1,044.2 | 1,056.7 | +3.4 | +0.3% | 121,680 |
| 2014/03/10 | 1,058.3 | 1,065.8 | 1,050 | 1,053.3 | -4.2 | -0.4% | 72,360 |
| 2014/03/07 | 1,059.2 | 1,070.8 | 1,055 | 1,057.5 | -0.8 | -0.1% | 153,840 |
| 2014/03/06 | 1,066.7 | 1,085 | 1,051.7 | 1,058.3 | -9.2 | -0.9% | 510,480 |
| 2014/03/05 | 1,070.8 | 1,083.3 | 1,054.2 | 1,067.5 | -10 | -0.9% | 66,360 |
| 2014/03/04 | 1,080 | 1,089.2 | 1,075 | 1,077.5 | -14.2 | -1.3% | 61,680 |
| 2014/03/03 | 1,094.2 | 1,109.2 | 1,085 | 1,091.7 | -14.1 | -1.3% | 41,880 |
| 2014/02/28 | 1,078.3 | 1,108.3 | 1,078.3 | 1,105.8 | +17.5 | +1.6% | 71,040 |
| 2014/02/27 | 1,074.2 | 1,107.5 | 1,069.2 | 1,088.3 | +17.5 | +1.6% | 202,680 |
| 2014/02/26 | 1,072.5 | 1,081.7 | 1,070 | 1,070.8 | -1.7 | -0.2% | 154,200 |
| 2014/02/25 | 1,071.7 | 1,080 | 1,065.8 | 1,072.5 | -0.8 | -0.1% | 69,480 |
| 2014/02/24 | 1,085.8 | 1,092.5 | 1,050 | 1,073.3 | -11.7 | -1.1% | 79,560 |
| 2014/02/21 | 1,046.7 | 1,088.3 | 1,046.7 | 1,085 | +21.7 | +2% | 67,440 |
| 2014/02/20 | 1,071.7 | 1,075 | 1,060.8 | 1,063.3 | -15 | -1.4% | 32,880 |
| 2014/02/19 | 1,104.2 | 1,104.2 | 1,075.8 | 1,078.3 | -39.2 | -3.5% | 81,240 |
| 2014/02/18 | 1,095 | 1,123.3 | 1,080.8 | 1,117.5 | +28.3 | +2.6% | 24,960 |
| 2014/02/17 | 1,072.5 | 1,095.8 | 1,050 | 1,089.2 | +16.7 | +1.6% | 14,160 |
| 2014/02/14 | 1,082.5 | 1,095.8 | 1,040 | 1,072.5 | -6.7 | -0.6% | 21,360 |
| 2014/02/13 | 1,116.7 | 1,116.7 | 1,069.2 | 1,079.2 | -41.6 | -3.7% | 17,640 |
| 2014/02/12 | 1,100 | 1,123.3 | 1,087.5 | 1,120.8 | +30.8 | +2.8% | 18,000 |
| 2014/02/10 | 1,115.8 | 1,115.8 | 1,065 | 1,090 | +9.2 | +0.9% | 19,560 |
| 2014/02/07 | 1,060 | 1,106.7 | 1,058.3 | 1,080.8 | +28.3 | +2.7% | 23,760 |
| 2014/02/06 | 1,029.2 | 1,072.5 | 1,025.8 | 1,052.5 | +24.2 | +2.4% | 37,320 |
| 2014/02/05 | 1,000 | 1,030 | 1,000 | 1,028.3 | +67.5 | +7% | 30,840 |
| 2014/02/04 | 1,083.3 | 1,083.3 | 947.5 | 960.8 | -131.7 | -12.1% | 45,600 |
| 2014/02/03 | 1,115.8 | 1,118.3 | 1,086.7 | 1,092.5 | -23.3 | -2.1% | 28,440 |
| 2014/01/31 | 1,112.5 | 1,137.5 | 1,086.7 | 1,115.8 | +28.3 | +2.6% | 43,800 |
| 2014/01/30 | 1,110.8 | 1,110.8 | 1,083.3 | 1,087.5 | -54.2 | -4.7% | 27,840 |
| 2014/01/29 | 1,105 | 1,145 | 1,095 | 1,141.7 | +61.7 | +5.7% | 29,400 |
| 2014/01/28 | 1,076.7 | 1,131.7 | 1,076.7 | 1,080 | +10 | +0.9% | 28,200 |
2751～
2800
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 | 270,700円 | +2.2% | -7.9% | 3.69% | 11.24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 | 255,600円 | +5.3% | +13.8% | 2.74% | 7.09倍 | 0.80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 | 401,000円 | +4.2% | -7.1% | 1.50% | 24.17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 | 109,600円 | +3.2% | +3.2% | 3.92% | 7.83倍 | 0.70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 | 119,600円 | +3.3% | -13.9% | 5.69% | 8.02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
