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 |
|---|---|---|---|---|---|---|---|
| 2005/05/25 | 979 | 1,045 | 979 | 1,030 | +60 | +6.2% | 47,000 |
| 2005/05/24 | 970 | 970 | 970 | 970 | +10 | +1% | 11,000 |
| 2005/05/23 | 970 | 970 | 960 | 960 | ±0 | ±0% | 18,000 |
| 2005/05/20 | 960 | 961 | 960 | 960 | ±0 | ±0% | 16,000 |
| 2005/05/19 | 975 | 975 | 951 | 960 | -15 | -1.5% | 24,000 |
| 2005/05/18 | 952 | 985 | 952 | 975 | +32 | +3.4% | 26,000 |
| 2005/05/17 | 915 | 943 | 915 | 943 | +33 | +3.6% | 7,000 |
| 2005/05/16 | 920 | 930 | 910 | 910 | ±0 | ±0% | 15,000 |
| 2005/05/13 | 910 | 910 | 910 | 910 | ±0 | ±0% | 31,000 |
| 2005/05/12 | 910 | 910 | 910 | 910 | ±0 | ±0% | 5,000 |
| 2005/05/11 | 925 | 925 | 910 | 910 | -20 | -2.2% | 5,000 |
| 2005/05/10 | 931 | 931 | 930 | 930 | ±0 | ±0% | 6,000 |
| 2005/05/09 | 940 | 944 | 930 | 930 | ±0 | ±0% | 8,000 |
| 2005/05/06 | 915 | 940 | 915 | 930 | +29 | +3.2% | 40,000 |
| 2005/05/02 | 869 | 901 | 865 | 901 | +30 | +3.4% | 49,000 |
| 2005/04/28 | 871 | 888 | 851 | 871 | -80 | -8.4% | 177,000 |
| 2005/04/27 | 950 | 960 | 935 | 951 | +4 | +0.4% | 26,000 |
| 2005/04/26 | 935 | 947 | 935 | 947 | +15 | +1.6% | 8,000 |
| 2005/04/25 | 935 | 935 | 932 | 932 | +1 | +0.1% | 4,000 |
| 2005/04/22 | 931 | 935 | 931 | 931 | +9 | +1% | 5,000 |
| 2005/04/21 | 924 | 925 | 920 | 922 | -8 | -0.9% | 6,000 |
| 2005/04/20 | 920 | 930 | 920 | 930 | +10 | +1.1% | 12,000 |
| 2005/04/19 | 923 | 940 | 920 | 920 | -5 | -0.5% | 14,000 |
| 2005/04/18 | 939 | 939 | 925 | 925 | -15 | -1.6% | 32,000 |
| 2005/04/15 | 940 | 941 | 936 | 940 | +2 | +0.2% | 16,000 |
| 2005/04/14 | 936 | 938 | 935 | 938 | +2 | +0.2% | 15,000 |
| 2005/04/13 | 949 | 949 | 936 | 936 | -14 | -1.5% | 7,000 |
| 2005/04/12 | 958 | 958 | 950 | 950 | -3 | -0.3% | 9,000 |
| 2005/04/11 | 970 | 970 | 940 | 953 | +13 | +1.4% | 21,000 |
| 2005/04/08 | 917 | 940 | 917 | 940 | +34 | +3.8% | 16,000 |
| 2005/04/07 | 910 | 910 | 906 | 906 | +5 | +0.6% | 5,000 |
| 2005/04/06 | 897 | 910 | 897 | 901 | +11 | +1.2% | 20,000 |
| 2005/04/05 | 910 | 910 | 888 | 890 | -20 | -2.2% | 11,000 |
| 2005/04/04 | 910 | 910 | 910 | 910 | -1 | -0.1% | 2,000 |
| 2005/04/01 | 911 | 911 | 911 | 911 | -9 | -1% | 1,000 |
| 2005/03/31 | 928 | 929 | 920 | 920 | -10 | -1.1% | 5,000 |
| 2005/03/30 | 930 | 930 | 930 | 930 | -20 | -2.1% | 2,000 |
| 2005/03/29 | 950 | 950 | 950 | 950 | ±0 | ±0% | 1,000 |
| 2005/03/28 | 940 | 950 | 940 | 950 | -5 | -0.5% | 4,000 |
| 2005/03/25 | 952 | 955 | 942 | 955 | +3 | +0.3% | 8,000 |
| 2005/03/24 | 952 | 955 | 950 | 952 | +3 | +0.3% | 13,000 |
| 2005/03/23 | 950 | 950 | 948 | 949 | +1 | +0.1% | 8,000 |
| 2005/03/22 | 925 | 949 | 925 | 948 | +36 | +3.9% | 23,000 |
| 2005/03/18 | 911 | 918 | 911 | 912 | -18 | -1.9% | 30,000 |
| 2005/03/17 | 930 | 930 | 920 | 930 | ±0 | ±0% | 7,000 |
| 2005/03/16 | 915 | 930 | 915 | 930 | +20 | +2.2% | 11,000 |
| 2005/03/15 | 949 | 949 | 910 | 910 | -25 | -2.7% | 10,000 |
| 2005/03/14 | 935 | 935 | 935 | 935 | ±0 | ±0% | 1,000 |
| 2005/03/11 | 925 | 945 | 915 | 935 | +10 | +1.1% | 16,000 |
| 2005/03/10 | 927 | 927 | 925 | 925 | +4 | +0.4% | 5,000 |
4951～
5000
件表示中 / 7013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 | 230,500円 | +3.7% | +3.5% | 3.64% | 8.30倍 | 0.77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 |
| 千代インテ | 314,000円 | -3.0% | -22.7% | 3.82% | 11.56倍 | 0.72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 |
| 新コスモス | 273,500円 | +13.9% | +4.9% | 2.56% | 9.81倍 | 0.71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 |
| スミダコーポ | 102,600円 | 0.0% | +215.1% | 5.17% | 10.60倍 | 0.60倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| リオン | 268,200円 | +3.7% | +7.2% | 2.61% | 10.49倍 | 1.05倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
市場注目の銘柄
チャート関連のコラム
