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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,211 | 1,296 | 1,211 | 1,280 | +75 | +6.2% | 156,300 |
| 2023/07/14 | 1,207 | 1,218 | 1,193 | 1,205 | ±0 | ±0% | 49,200 |
| 2023/07/13 | 1,203 | 1,215 | 1,186 | 1,205 | +2 | +0.2% | 43,000 |
| 2023/07/12 | 1,220 | 1,224 | 1,197 | 1,203 | -9 | -0.7% | 48,600 |
| 2023/07/11 | 1,246 | 1,254 | 1,201 | 1,212 | -22 | -1.8% | 84,700 |
| 2023/07/10 | 1,254 | 1,266 | 1,232 | 1,234 | -34 | -2.7% | 70,400 |
| 2023/07/07 | 1,246 | 1,285 | 1,231 | 1,268 | +1 | +0.1% | 77,100 |
| 2023/07/06 | 1,261 | 1,294 | 1,255 | 1,267 | +3 | +0.2% | 76,500 |
| 2023/07/05 | 1,242 | 1,269 | 1,240 | 1,264 | +8 | +0.6% | 52,800 |
| 2023/07/04 | 1,272 | 1,272 | 1,239 | 1,256 | -27 | -2.1% | 116,400 |
| 2023/07/03 | 1,275 | 1,300 | 1,270 | 1,283 | +15 | +1.2% | 96,100 |
| 2023/06/30 | 1,261 | 1,275 | 1,251 | 1,268 | +1 | +0.1% | 47,600 |
| 2023/06/29 | 1,279 | 1,291 | 1,267 | 1,267 | -12 | -0.9% | 50,800 |
| 2023/06/28 | 1,249 | 1,287 | 1,249 | 1,279 | +29 | +2.3% | 52,100 |
| 2023/06/27 | 1,242 | 1,258 | 1,222 | 1,250 | +8 | +0.6% | 56,800 |
| 2023/06/26 | 1,266 | 1,272 | 1,239 | 1,242 | -31 | -2.4% | 82,900 |
| 2023/06/23 | 1,321 | 1,321 | 1,262 | 1,273 | -45 | -3.4% | 142,900 |
| 2023/06/22 | 1,303 | 1,340 | 1,302 | 1,318 | +18 | +1.4% | 156,600 |
| 2023/06/21 | 1,256 | 1,325 | 1,256 | 1,300 | +34 | +2.7% | 115,700 |
| 2023/06/20 | 1,280 | 1,317 | 1,255 | 1,266 | +1 | +0.1% | 166,100 |
| 2023/06/19 | 1,229 | 1,269 | 1,224 | 1,265 | +59 | +4.9% | 146,800 |
| 2023/06/16 | 1,183 | 1,211 | 1,172 | 1,206 | +23 | +1.9% | 87,900 |
| 2023/06/15 | 1,196 | 1,198 | 1,178 | 1,183 | -24 | -2% | 86,000 |
| 2023/06/14 | 1,232 | 1,240 | 1,206 | 1,207 | -23 | -1.9% | 78,000 |
| 2023/06/13 | 1,214 | 1,233 | 1,212 | 1,230 | +27 | +2.2% | 94,100 |
| 2023/06/12 | 1,200 | 1,211 | 1,197 | 1,203 | -10 | -0.8% | 59,400 |
| 2023/06/09 | 1,203 | 1,220 | 1,197 | 1,213 | +20 | +1.7% | 59,100 |
| 2023/06/08 | 1,190 | 1,206 | 1,172 | 1,193 | +3 | +0.3% | 62,600 |
| 2023/06/07 | 1,220 | 1,253 | 1,188 | 1,190 | -28 | -2.3% | 147,600 |
| 2023/06/06 | 1,178 | 1,233 | 1,171 | 1,218 | +33 | +2.8% | 147,800 |
| 2023/06/05 | 1,209 | 1,212 | 1,181 | 1,185 | -2 | -0.2% | 74,800 |
| 2023/06/02 | 1,195 | 1,205 | 1,164 | 1,187 | +20 | +1.7% | 117,500 |
| 2023/06/01 | 1,180 | 1,183 | 1,146 | 1,167 | -28 | -2.3% | 259,500 |
| 2023/05/31 | 1,251 | 1,251 | 1,181 | 1,195 | -68 | -5.4% | 198,100 |
| 2023/05/30 | 1,285 | 1,296 | 1,247 | 1,263 | -25 | -1.9% | 149,700 |
| 2023/05/29 | 1,266 | 1,288 | 1,256 | 1,288 | +35 | +2.8% | 158,700 |
| 2023/05/26 | 1,229 | 1,260 | 1,223 | 1,253 | +24 | +2% | 90,900 |
| 2023/05/25 | 1,204 | 1,239 | 1,190 | 1,229 | +23 | +1.9% | 86,900 |
| 2023/05/24 | 1,208 | 1,242 | 1,199 | 1,206 | -13 | -1.1% | 123,900 |
| 2023/05/23 | 1,252 | 1,261 | 1,210 | 1,219 | -45 | -3.6% | 160,300 |
| 2023/05/22 | 1,226 | 1,292 | 1,219 | 1,264 | +28 | +2.3% | 140,100 |
| 2023/05/19 | 1,252 | 1,274 | 1,231 | 1,236 | -35 | -2.8% | 208,900 |
| 2023/05/18 | 1,293 | 1,298 | 1,254 | 1,271 | -17 | -1.3% | 118,000 |
| 2023/05/17 | 1,267 | 1,305 | 1,255 | 1,288 | +18 | +1.4% | 127,900 |
| 2023/05/16 | 1,283 | 1,285 | 1,241 | 1,270 | -3 | -0.2% | 194,000 |
| 2023/05/15 | 1,295 | 1,303 | 1,266 | 1,273 | -17 | -1.3% | 180,100 |
| 2023/05/12 | 1,351 | 1,369 | 1,285 | 1,290 | -75 | -5.5% | 321,600 |
| 2023/05/11 | 1,376 | 1,390 | 1,355 | 1,365 | -19 | -1.4% | 164,600 |
| 2023/05/10 | 1,410 | 1,435 | 1,376 | 1,384 | -20 | -1.4% | 265,500 |
| 2023/05/09 | 1,375 | 1,418 | 1,360 | 1,404 | +19 | +1.4% | 293,100 |
501～
550
件表示中 / 7008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 | 222,300円 | +3.7% | +3.5% | 3.78% | 8.00倍 | 0.75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 |
| スミダコーポ | 103,800円 | 0.0% | +215.1% | 5.11% | 10.72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 |
| 新コスモス | 268,600円 | +13.9% | +4.9% | 2.61% | 9.63倍 | 0.70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 |
| リオン | 262,700円 | +3.7% | +7.2% | 2.66% | 10.27倍 | 1.03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 |
| 京三製 | 51,200円 | +0.7% | -24.8% | 4.49% | 9.12倍 | 0.62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
