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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 479.2 | 480 | 467.5 | 467.5 | -9.2 | -1.9% | 15,600 |
| 2010/10/22 | 467.5 | 476.7 | 467.5 | 476.7 | +17.5 | +3.8% | 21,360 |
| 2010/10/21 | 475.8 | 475.8 | 458.3 | 459.2 | -15 | -3.2% | 31,800 |
| 2010/10/20 | 476.7 | 477.5 | 459.2 | 474.2 | -17.5 | -3.6% | 20,280 |
| 2010/10/19 | 496.7 | 496.7 | 490.8 | 491.7 | +1.7 | +0.3% | 9,240 |
| 2010/10/18 | 490.8 | 495.8 | 484.2 | 490 | +1.7 | +0.3% | 21,120 |
| 2010/10/15 | 494.2 | 494.2 | 480.8 | 488.3 | -5.9 | -1.2% | 7,560 |
| 2010/10/14 | 491.7 | 501.7 | 485.8 | 494.2 | +8.4 | +1.7% | 10,440 |
| 2010/10/13 | 490 | 490 | 485.8 | 485.8 | ±0 | ±0% | 15,360 |
| 2010/10/12 | 503.3 | 504.2 | 483.3 | 485.8 | -15 | -3% | 21,600 |
| 2010/10/08 | 503.3 | 510.8 | 500.8 | 500.8 | -5.9 | -1.2% | 12,720 |
| 2010/10/07 | 510.8 | 510.8 | 505 | 506.7 | -5 | -1% | 16,320 |
| 2010/10/06 | 512.5 | 514.2 | 505.8 | 511.7 | ±0 | ±0% | 10,200 |
| 2010/10/05 | 502.5 | 511.7 | 497.5 | 511.7 | +0.9 | +0.2% | 20,880 |
| 2010/10/04 | 521.7 | 521.7 | 510.8 | 510.8 | -9.2 | -1.8% | 8,160 |
| 2010/10/01 | 531.7 | 531.7 | 517.5 | 520 | -9.2 | -1.7% | 8,400 |
| 2010/09/30 | 535.8 | 541.7 | 528.3 | 529.2 | -10 | -1.9% | 15,960 |
| 2010/09/29 | 536.7 | 542.5 | 533.3 | 539.2 | +0.9 | +0.2% | 14,880 |
| 2010/09/28 | 539.2 | 541.7 | 529.2 | 538.3 | -11.7 | -2.1% | 7,320 |
| 2010/09/27 | 537.5 | 550 | 535.8 | 550 | +11.7 | +2.2% | 15,960 |
| 2010/09/24 | 550.8 | 550.8 | 538.3 | 538.3 | -12.5 | -2.3% | 28,080 |
| 2010/09/22 | 549.2 | 550.8 | 545 | 550.8 | +9.1 | +1.7% | 21,720 |
| 2010/09/21 | 541.7 | 545 | 540.8 | 541.7 | +4.2 | +0.8% | 15,480 |
| 2010/09/17 | 532.5 | 539.2 | 532.5 | 537.5 | +5 | +0.9% | 10,080 |
| 2010/09/16 | 526.7 | 538.3 | 526.7 | 532.5 | ±0 | ±0% | 5,160 |
| 2010/09/15 | 530.8 | 540 | 527.5 | 532.5 | +4.2 | +0.8% | 8,880 |
| 2010/09/14 | 529.2 | 532.5 | 526.7 | 528.3 | -1.7 | -0.3% | 13,080 |
| 2010/09/13 | 525.8 | 530 | 525.8 | 530 | +4.2 | +0.8% | 13,560 |
| 2010/09/10 | 534.2 | 534.2 | 523.3 | 525.8 | +1.6 | +0.3% | 32,280 |
| 2010/09/09 | 522.5 | 528.3 | 522.5 | 524.2 | +3.4 | +0.7% | 8,880 |
| 2010/09/08 | 525 | 525 | 519.2 | 520.8 | -10.9 | -2.1% | 9,120 |
| 2010/09/07 | 525 | 535 | 522.5 | 531.7 | -0.8 | -0.2% | 7,080 |
| 2010/09/06 | 523.3 | 532.5 | 523.3 | 532.5 | +10.8 | +2.1% | 5,760 |
| 2010/09/03 | 512.5 | 521.7 | 512.5 | 521.7 | +6.7 | +1.3% | 3,720 |
| 2010/09/02 | 520.8 | 520.8 | 514.2 | 515 | +2.5 | +0.5% | 10,200 |
| 2010/09/01 | 517.5 | 519.2 | 510 | 512.5 | -5 | -1% | 21,840 |
| 2010/08/31 | 533.3 | 533.3 | 517.5 | 517.5 | -24.2 | -4.5% | 8,280 |
| 2010/08/30 | 529.2 | 548.3 | 529.2 | 541.7 | +12.5 | +2.4% | 8,760 |
| 2010/08/27 | 520.8 | 529.2 | 520.8 | 529.2 | +2.5 | +0.5% | 5,280 |
| 2010/08/26 | 524.2 | 526.7 | 522.5 | 526.7 | -2.5 | -0.5% | 6,720 |
| 2010/08/25 | 528.3 | 529.2 | 526.7 | 529.2 | +1.7 | +0.3% | 13,920 |
| 2010/08/24 | 530.8 | 530.8 | 525 | 527.5 | +4.2 | +0.8% | 20,040 |
| 2010/08/23 | 522.5 | 524.2 | 521.7 | 523.3 | ±0 | ±0% | 9,360 |
| 2010/08/20 | 519.2 | 535.8 | 519.2 | 523.3 | -4.2 | -0.8% | 4,800 |
| 2010/08/19 | 525.8 | 532.5 | 520 | 527.5 | +1.7 | +0.3% | 6,120 |
| 2010/08/18 | 524.2 | 528.3 | 520 | 525.8 | +8.3 | +1.6% | 3,840 |
| 2010/08/17 | 516.7 | 520 | 516.7 | 517.5 | +1.7 | +0.3% | 5,400 |
| 2010/08/16 | 516.7 | 520 | 515.8 | 515.8 | -4.2 | -0.8% | 4,920 |
| 2010/08/13 | 511.7 | 520 | 506.7 | 520 | +8.3 | +1.6% | 3,840 |
| 2010/08/12 | 508.3 | 513.3 | 504.2 | 511.7 | -4.1 | -0.8% | 6,840 |
3601～
3650
件表示中 / 6993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 | 273,100円 | +2.2% | -7.9% | 3.66% | 11.33倍 | 0.66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 | 258,400円 | +5.3% | +13.8% | 2.71% | 7.16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 | 408,000円 | +4.2% | -7.1% | 1.47% | 24.59倍 | 1.24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 | 110,900円 | +3.2% | +3.2% | 3.88% | 7.92倍 | 0.71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 | 122,600円 | +3.3% | -13.9% | 5.55% | 8.22倍 | 0.56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
