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 |
|---|---|---|---|---|---|---|---|
| 2005/07/05 | 921.7 | 926.7 | 916.7 | 917.5 | -4.2 | -0.5% | 47,520 |
| 2005/07/04 | 895.8 | 921.7 | 895 | 921.7 | +16.7 | +1.8% | 52,560 |
| 2005/07/01 | 905 | 909.2 | 904.2 | 905 | -3.3 | -0.4% | 24,720 |
| 2005/06/30 | 931.7 | 931.7 | 892.5 | 908.3 | -20 | -2.2% | 26,520 |
| 2005/06/29 | 925 | 930.8 | 919.2 | 928.3 | +5 | +0.5% | 33,000 |
| 2005/06/28 | 926.7 | 926.7 | 891.7 | 923.3 | ±0 | ±0% | 42,360 |
| 2005/06/27 | 936.7 | 936.7 | 917.5 | 923.3 | -20.9 | -2.2% | 31,680 |
| 2005/06/24 | 952.5 | 952.5 | 934.2 | 944.2 | -8.3 | -0.9% | 23,880 |
| 2005/06/23 | 958.3 | 958.3 | 945 | 952.5 | -5 | -0.5% | 16,920 |
| 2005/06/22 | 953.3 | 957.5 | 950 | 957.5 | +8.3 | +0.9% | 18,600 |
| 2005/06/21 | 964.2 | 965.8 | 945.8 | 949.2 | -15 | -1.6% | 22,680 |
| 2005/06/20 | 964.2 | 970 | 960 | 964.2 | +4.2 | +0.4% | 57,000 |
| 2005/06/17 | 959.2 | 965.8 | 958.3 | 960 | +1.7 | +0.2% | 19,680 |
| 2005/06/16 | 955.8 | 960.8 | 955 | 958.3 | +3.3 | +0.3% | 21,360 |
| 2005/06/15 | 951.7 | 965 | 951.7 | 955 | +4.2 | +0.4% | 14,040 |
| 2005/06/14 | 961.7 | 961.7 | 950.8 | 950.8 | -14.2 | -1.5% | 14,880 |
| 2005/06/13 | 954.2 | 971.7 | 954.2 | 965 | +3.3 | +0.3% | 24,360 |
| 2005/06/10 | 950 | 966.7 | 950 | 961.7 | +12.5 | +1.3% | 64,920 |
| 2005/06/09 | 940.8 | 958.3 | 940.8 | 949.2 | +8.4 | +0.9% | 60,840 |
| 2005/06/08 | 941.7 | 944.2 | 940.8 | 940.8 | ±0 | ±0% | 29,160 |
| 2005/06/07 | 937.5 | 941.7 | 928.3 | 940.8 | +3.3 | +0.4% | 18,120 |
| 2005/06/06 | 928.3 | 942.5 | 928.3 | 937.5 | -7.5 | -0.8% | 38,280 |
| 2005/06/03 | 950 | 960.8 | 934.2 | 945 | -30 | -3.1% | 32,160 |
| 2005/06/02 | 977.5 | 977.5 | 965.8 | 975 | -2.5 | -0.3% | 41,160 |
| 2005/06/01 | 963.3 | 982.5 | 960 | 977.5 | +13.3 | +1.4% | 48,600 |
| 2005/05/31 | 978.3 | 982.5 | 959.2 | 964.2 | -18.3 | -1.9% | 74,280 |
| 2005/05/30 | 979.2 | 985 | 979.2 | 982.5 | +3.3 | +0.3% | 42,120 |
| 2005/05/27 | 981.7 | 982.5 | 979.2 | 979.2 | ±0 | ±0% | 39,840 |
| 2005/05/26 | 979.2 | 981.7 | 979.2 | 979.2 | -0.8 | -0.1% | 44,280 |
| 2005/05/25 | 982.5 | 985.8 | 979.2 | 980 | -1.7 | -0.2% | 56,280 |
| 2005/05/24 | 981.7 | 984.2 | 980.8 | 981.7 | -0.8 | -0.1% | 27,240 |
| 2005/05/23 | 976.7 | 990.8 | 975.8 | 982.5 | +7.5 | +0.8% | 54,600 |
| 2005/05/20 | 981.7 | 983.3 | 975 | 975 | -6.7 | -0.7% | 56,400 |
| 2005/05/19 | 980 | 985.8 | 979.2 | 981.7 | +3.4 | +0.3% | 54,000 |
| 2005/05/18 | 975.8 | 981.7 | 975.8 | 978.3 | +3.3 | +0.3% | 16,440 |
| 2005/05/17 | 975.8 | 989.2 | 975 | 975 | -0.8 | -0.1% | 42,240 |
| 2005/05/16 | 995.8 | 1,000 | 959.2 | 975.8 | -24.2 | -2.4% | 46,800 |
| 2005/05/13 | 999.2 | 1,016.7 | 999.2 | 1,000 | +1.7 | +0.2% | 41,760 |
| 2005/05/12 | 997.5 | 1,000 | 997.5 | 998.3 | +2.5 | +0.3% | 18,120 |
| 2005/05/11 | 1,000 | 1,001.7 | 995.8 | 995.8 | -5.9 | -0.6% | 31,560 |
| 2005/05/10 | 998.3 | 1,002.5 | 998.3 | 1,001.7 | +3.4 | +0.3% | 27,120 |
| 2005/05/09 | 988.3 | 998.3 | 988.3 | 998.3 | -1.7 | -0.2% | 17,400 |
| 2005/05/06 | 995 | 1,000.8 | 993.3 | 1,000 | +5 | +0.5% | 28,320 |
| 2005/05/02 | 992.5 | 995.8 | 990 | 995 | -1.7 | -0.2% | 22,560 |
| 2005/04/28 | 984.2 | 1,000 | 984.2 | 996.7 | -2.5 | -0.3% | 36,480 |
| 2005/04/27 | 978.3 | 1,000 | 974.2 | 999.2 | +15 | +1.5% | 41,400 |
| 2005/04/26 | 975.8 | 985 | 975.8 | 984.2 | +3.4 | +0.3% | 18,960 |
| 2005/04/25 | 980 | 985.8 | 973.3 | 980.8 | +1.6 | +0.2% | 54,600 |
| 2005/04/22 | 982.5 | 982.5 | 975 | 979.2 | +12.5 | +1.3% | 33,480 |
| 2005/04/21 | 966.7 | 970.8 | 957.5 | 966.7 | -15 | -1.5% | 44,880 |
4901～
4950
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
