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 |
|---|---|---|---|---|---|---|---|
| 2006/09/22 | 1,050 | 1,075.8 | 1,041.7 | 1,041.7 | ±0 | ±0% | 60,720 |
| 2006/09/21 | 1,028.3 | 1,050 | 1,023.3 | 1,041.7 | +20 | +2% | 27,960 |
| 2006/09/20 | 1,037.5 | 1,037.5 | 1,018.3 | 1,021.7 | -10.8 | -1% | 10,320 |
| 2006/09/19 | 1,048.3 | 1,048.3 | 1,025.8 | 1,032.5 | -17.5 | -1.7% | 18,960 |
| 2006/09/15 | 1,015 | 1,050 | 1,015 | 1,050 | +44.2 | +4.4% | 51,600 |
| 2006/09/14 | 970.8 | 1,013.3 | 966.7 | 1,005.8 | +18.3 | +1.9% | 12,120 |
| 2006/09/13 | 990.8 | 1,001.7 | 987.5 | 987.5 | -15 | -1.5% | 6,240 |
| 2006/09/12 | 1,000.8 | 1,009.2 | 991.7 | 1,002.5 | -10.8 | -1.1% | 8,160 |
| 2006/09/11 | 1,017.5 | 1,018.3 | 1,012.5 | 1,013.3 | -10 | -1% | 14,040 |
| 2006/09/08 | 1,016.7 | 1,025 | 1,016.7 | 1,023.3 | -8.4 | -0.8% | 33,240 |
| 2006/09/07 | 1,030.8 | 1,037.5 | 1,023.3 | 1,031.7 | +0.9 | +0.1% | 23,640 |
| 2006/09/06 | 1,033.3 | 1,035.8 | 1,020.8 | 1,030.8 | +0.8 | +0.1% | 25,680 |
| 2006/09/05 | 1,022.5 | 1,030.8 | 1,015.8 | 1,030 | +12.5 | +1.2% | 25,200 |
| 2006/09/04 | 1,016.7 | 1,022.5 | 1,009.2 | 1,017.5 | +4.2 | +0.4% | 12,600 |
| 2006/09/01 | 1,016.7 | 1,018.3 | 1,012.5 | 1,013.3 | -9.2 | -0.9% | 6,720 |
| 2006/08/31 | 1,020 | 1,025 | 1,012.5 | 1,022.5 | +11.7 | +1.2% | 10,800 |
| 2006/08/30 | 1,028.3 | 1,028.3 | 1,008.3 | 1,010.8 | -12.5 | -1.2% | 4,320 |
| 2006/08/29 | 1,023.3 | 1,024.2 | 1,016.7 | 1,023.3 | +10 | +1% | 8,280 |
| 2006/08/28 | 1,020.8 | 1,025.8 | 1,012.5 | 1,013.3 | -7.5 | -0.7% | 11,400 |
| 2006/08/25 | 1,012.5 | 1,027.5 | 1,010 | 1,020.8 | +8.3 | +0.8% | 17,760 |
| 2006/08/24 | 1,015 | 1,016.7 | 1,008.3 | 1,012.5 | -3.3 | -0.3% | 22,680 |
| 2006/08/23 | 1,020.8 | 1,020.8 | 997.5 | 1,015.8 | -12.5 | -1.2% | 10,080 |
| 2006/08/22 | 1,015 | 1,030.8 | 1,001.7 | 1,028.3 | +24.1 | +2.4% | 21,000 |
| 2006/08/21 | 1,010.8 | 1,012.5 | 1,000 | 1,004.2 | -4.1 | -0.4% | 6,480 |
| 2006/08/18 | 1,005.8 | 1,008.3 | 1,000 | 1,008.3 | +7.5 | +0.7% | 15,480 |
| 2006/08/17 | 1,006.7 | 1,006.7 | 995.8 | 1,000.8 | +0.8 | +0.1% | 10,080 |
| 2006/08/16 | 1,000 | 1,004.2 | 991.7 | 1,000 | -2.5 | -0.2% | 21,240 |
| 2006/08/15 | 994.2 | 1,004.2 | 994.2 | 1,002.5 | ±0 | ±0% | 13,800 |
| 2006/08/14 | 991.7 | 1,005.8 | 991.7 | 1,002.5 | -3.3 | -0.3% | 10,200 |
| 2006/08/11 | 986.7 | 1,006.7 | 986.7 | 1,005.8 | +2.5 | +0.2% | 4,920 |
| 2006/08/10 | 1,006.7 | 1,014.2 | 988.3 | 1,003.3 | -2.5 | -0.2% | 6,000 |
| 2006/08/09 | 983.3 | 1,005.8 | 983.3 | 1,005.8 | +18.3 | +1.9% | 26,280 |
| 2006/08/08 | 982.5 | 987.5 | 955 | 987.5 | +5.8 | +0.6% | 18,600 |
| 2006/08/07 | 1,001.7 | 1,001.7 | 976.7 | 981.7 | -20 | -2% | 12,960 |
| 2006/08/04 | 997.5 | 1,005 | 995.8 | 1,001.7 | +1.7 | +0.2% | 6,000 |
| 2006/08/03 | 1,005.8 | 1,015.8 | 991.7 | 1,000 | -5.8 | -0.6% | 11,880 |
| 2006/08/02 | 995.8 | 1,008.3 | 979.2 | 1,005.8 | +3.3 | +0.3% | 17,760 |
| 2006/08/01 | 1,015 | 1,024.2 | 995.8 | 1,002.5 | +5 | +0.5% | 29,040 |
| 2006/07/31 | 1,003.3 | 1,003.3 | 995.8 | 997.5 | -5.8 | -0.6% | 14,640 |
| 2006/07/28 | 999.2 | 1,025 | 988.3 | 1,003.3 | +5.8 | +0.6% | 16,680 |
| 2006/07/27 | 994.2 | 1,000 | 983.3 | 997.5 | +11.7 | +1.2% | 15,960 |
| 2006/07/26 | 983.3 | 995 | 983.3 | 985.8 | +5.8 | +0.6% | 6,000 |
| 2006/07/25 | 983.3 | 983.3 | 969.2 | 980 | +11.7 | +1.2% | 25,920 |
| 2006/07/24 | 966.7 | 979.2 | 966.7 | 968.3 | +0.8 | +0.1% | 7,800 |
| 2006/07/21 | 975.8 | 977.5 | 947.5 | 967.5 | -19.2 | -1.9% | 9,600 |
| 2006/07/20 | 960.8 | 986.7 | 950.8 | 986.7 | +42.5 | +4.5% | 27,000 |
| 2006/07/19 | 929.2 | 959.2 | 929.2 | 944.2 | -18.3 | -1.9% | 14,160 |
| 2006/07/18 | 958.3 | 966.7 | 950 | 962.5 | -4.2 | -0.4% | 15,120 |
| 2006/07/14 | 966.7 | 970 | 958.3 | 966.7 | -15 | -1.5% | 8,040 |
| 2006/07/13 | 975 | 983.3 | 975 | 981.7 | +0.9 | +0.1% | 11,640 |
4601～
4650
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
