遠藤照明の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 2,064 | 2,108 | 2,064 | 2,103 | +44 | +2.1% | 92,700 |
| 2025/05/30 | 2,025 | 2,068 | 2,025 | 2,059 | +34 | +1.7% | 97,000 |
| 2025/05/29 | 2,023 | 2,041 | 2,002 | 2,025 | +23 | +1.1% | 70,200 |
| 2025/05/28 | 2,012 | 2,033 | 1,989 | 2,002 | -3 | -0.1% | 92,200 |
| 2025/05/27 | 2,022 | 2,053 | 2,001 | 2,005 | +12 | +0.6% | 125,000 |
| 2025/05/26 | 1,950 | 2,018 | 1,948 | 1,993 | +45 | +2.3% | 138,400 |
| 2025/05/23 | 1,934 | 1,965 | 1,934 | 1,948 | +16 | +0.8% | 39,100 |
| 2025/05/22 | 1,929 | 1,943 | 1,909 | 1,932 | +3 | +0.2% | 54,000 |
| 2025/05/21 | 1,909 | 1,965 | 1,903 | 1,929 | +20 | +1% | 108,200 |
| 2025/05/20 | 1,916 | 1,942 | 1,900 | 1,909 | -33 | -1.7% | 77,100 |
| 2025/05/19 | 1,885 | 1,959 | 1,880 | 1,942 | +57 | +3% | 110,300 |
| 2025/05/16 | 1,922 | 1,930 | 1,860 | 1,885 | -23 | -1.2% | 123,900 |
| 2025/05/15 | 1,891 | 1,920 | 1,866 | 1,908 | +15 | +0.8% | 73,100 |
| 2025/05/14 | 1,886 | 1,913 | 1,856 | 1,893 | +17 | +0.9% | 92,800 |
| 2025/05/13 | 1,827 | 1,892 | 1,813 | 1,876 | +25 | +1.4% | 140,000 |
| 2025/05/12 | 1,836 | 1,861 | 1,810 | 1,851 | +14 | +0.8% | 186,400 |
| 2025/05/09 | 1,777 | 1,865 | 1,771 | 1,837 | +46 | +2.6% | 132,100 |
| 2025/05/08 | 1,801 | 1,817 | 1,769 | 1,791 | -1 | -0.1% | 229,000 |
| 2025/05/07 | 1,850 | 1,900 | 1,753 | 1,792 | -44 | -2.4% | 418,500 |
| 2025/05/02 | 1,700 | 1,840 | 1,695 | 1,836 | +146 | +8.6% | 496,200 |
| 2025/05/01 | 1,703 | 1,738 | 1,675 | 1,690 | +137 | +8.8% | 592,700 |
| 2025/04/30 | 1,584 | 1,589 | 1,539 | 1,553 | -10 | -0.6% | 100,900 |
| 2025/04/28 | 1,526 | 1,563 | 1,526 | 1,563 | +37 | +2.4% | 69,200 |
| 2025/04/25 | 1,489 | 1,526 | 1,484 | 1,526 | +47 | +3.2% | 77,400 |
| 2025/04/24 | 1,475 | 1,513 | 1,473 | 1,479 | +13 | +0.9% | 53,400 |
| 2025/04/23 | 1,428 | 1,475 | 1,421 | 1,466 | +54 | +3.8% | 62,900 |
| 2025/04/22 | 1,407 | 1,421 | 1,396 | 1,412 | +10 | +0.7% | 47,400 |
| 2025/04/21 | 1,402 | 1,409 | 1,382 | 1,402 | -3 | -0.2% | 29,600 |
| 2025/04/18 | 1,357 | 1,415 | 1,357 | 1,405 | +40 | +2.9% | 30,100 |
| 2025/04/17 | 1,338 | 1,369 | 1,338 | 1,365 | +9 | +0.7% | 46,100 |
| 2025/04/16 | 1,334 | 1,356 | 1,331 | 1,356 | +9 | +0.7% | 56,300 |
| 2025/04/15 | 1,335 | 1,358 | 1,332 | 1,347 | +37 | +2.8% | 33,700 |
| 2025/04/14 | 1,327 | 1,331 | 1,310 | 1,310 | +13 | +1% | 36,800 |
| 2025/04/11 | 1,268 | 1,297 | 1,232 | 1,297 | +7 | +0.5% | 49,000 |
| 2025/04/10 | 1,296 | 1,299 | 1,271 | 1,290 | +84 | +7% | 42,700 |
| 2025/04/09 | 1,202 | 1,212 | 1,159 | 1,206 | -26 | -2.1% | 67,400 |
| 2025/04/08 | 1,205 | 1,252 | 1,204 | 1,232 | +57 | +4.9% | 108,200 |
| 2025/04/07 | 1,144 | 1,213 | 1,130 | 1,175 | -88 | -7% | 151,700 |
| 2025/04/04 | 1,301 | 1,307 | 1,239 | 1,263 | -67 | -5% | 149,700 |
| 2025/04/03 | 1,291 | 1,339 | 1,286 | 1,330 | -19 | -1.4% | 90,600 |
| 2025/04/02 | 1,380 | 1,383 | 1,342 | 1,349 | -16 | -1.2% | 52,200 |
| 2025/04/01 | 1,387 | 1,402 | 1,365 | 1,365 | -8 | -0.6% | 26,600 |
| 2025/03/31 | 1,390 | 1,390 | 1,355 | 1,373 | -30 | -2.1% | 42,600 |
| 2025/03/28 | 1,426 | 1,430 | 1,394 | 1,403 | -39 | -2.7% | 30,300 |
| 2025/03/27 | 1,436 | 1,444 | 1,424 | 1,442 | -7 | -0.5% | 34,800 |
| 2025/03/26 | 1,421 | 1,450 | 1,414 | 1,449 | +36 | +2.5% | 42,600 |
| 2025/03/25 | 1,408 | 1,423 | 1,399 | 1,413 | +20 | +1.4% | 58,200 |
| 2025/03/24 | 1,414 | 1,414 | 1,392 | 1,393 | -16 | -1.1% | 30,400 |
| 2025/03/21 | 1,425 | 1,433 | 1,408 | 1,409 | -16 | -1.1% | 26,200 |
| 2025/03/19 | 1,423 | 1,432 | 1,418 | 1,425 | +10 | +0.7% | 13,600 |
1～
50
件表示中 / 6965件
類似銘柄と比較する
現在ご覧いただいている「遠藤照」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 |
|---|---|---|---|---|---|---|---|---|
| 遠藤照 | 210,300円 | +3.7% | +3.5% | 3.99% | 7.58倍 | 0.71倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| 新コスモス | 256,200円 | +13.9% | +4.9% | 2.73% | 9.18倍 | 0.66倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| 千代インテ | 270,800円 | -3.0% | -22.7% | 4.43% | 10.16倍 | 0.64倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| ＫＯＡ | 81,900円 | +2.2% | -35.6% | 3.66% | 98.08倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 京三製 | 48,300円 | +0.7% | -24.8% | 4.76% | 8.65倍 | 0.59倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム
