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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 945 | 952 | 937 | 937 | -14 | -1.5% | 36,100 |
| 2022/03/30 | 935 | 954 | 935 | 951 | +10 | +1.1% | 23,000 |
| 2022/03/29 | 937 | 947 | 930 | 941 | +8 | +0.9% | 39,700 |
| 2022/03/28 | 954 | 954 | 930 | 933 | -25 | -2.6% | 24,400 |
| 2022/03/25 | 961 | 964 | 950 | 958 | -3 | -0.3% | 27,200 |
| 2022/03/24 | 959 | 966 | 954 | 961 | -11 | -1.1% | 32,700 |
| 2022/03/23 | 964 | 972 | 957 | 972 | +17 | +1.8% | 33,900 |
| 2022/03/22 | 980 | 984 | 949 | 955 | -25 | -2.6% | 44,800 |
| 2022/03/18 | 988 | 988 | 970 | 980 | -8 | -0.8% | 15,600 |
| 2022/03/17 | 970 | 988 | 962 | 988 | +36 | +3.8% | 23,500 |
| 2022/03/16 | 966 | 966 | 949 | 952 | -14 | -1.4% | 17,000 |
| 2022/03/15 | 938 | 968 | 938 | 966 | +33 | +3.5% | 19,700 |
| 2022/03/14 | 905 | 937 | 905 | 933 | +28 | +3.1% | 40,700 |
| 2022/03/11 | 912 | 922 | 894 | 905 | -29 | -3.1% | 39,800 |
| 2022/03/10 | 912 | 935 | 908 | 934 | +48 | +5.4% | 48,500 |
| 2022/03/09 | 884 | 893 | 869 | 886 | +17 | +2% | 47,800 |
| 2022/03/08 | 895 | 902 | 861 | 869 | -48 | -5.2% | 60,700 |
| 2022/03/07 | 950 | 950 | 897 | 917 | -51 | -5.3% | 80,700 |
| 2022/03/04 | 978 | 982 | 957 | 968 | -24 | -2.4% | 43,300 |
| 2022/03/03 | 998 | 1,011 | 990 | 992 | ±0 | ±0% | 33,200 |
| 2022/03/02 | 1,018 | 1,018 | 990 | 992 | -26 | -2.6% | 38,500 |
| 2022/03/01 | 1,023 | 1,038 | 1,018 | 1,018 | -19 | -1.8% | 49,200 |
| 2022/02/28 | 1,000 | 1,044 | 998 | 1,037 | +38 | +3.8% | 57,100 |
| 2022/02/25 | 988 | 1,002 | 980 | 999 | +11 | +1.1% | 53,800 |
| 2022/02/24 | 998 | 998 | 972 | 988 | -10 | -1% | 39,100 |
| 2022/02/22 | 1,000 | 1,036 | 987 | 998 | -11 | -1.1% | 97,900 |
| 2022/02/21 | 1,045 | 1,045 | 1,009 | 1,009 | -31 | -3% | 32,900 |
| 2022/02/18 | 1,000 | 1,051 | 1,000 | 1,040 | +31 | +3.1% | 63,000 |
| 2022/02/17 | 1,004 | 1,019 | 1,003 | 1,009 | +5 | +0.5% | 36,500 |
| 2022/02/16 | 1,022 | 1,022 | 1,001 | 1,004 | +1 | +0.1% | 30,800 |
| 2022/02/15 | 1,007 | 1,023 | 1,002 | 1,003 | -14 | -1.4% | 41,000 |
| 2022/02/14 | 1,019 | 1,023 | 994 | 1,017 | -21 | -2% | 40,100 |
| 2022/02/10 | 1,033 | 1,039 | 1,020 | 1,038 | +19 | +1.9% | 36,700 |
| 2022/02/09 | 1,016 | 1,022 | 1,008 | 1,019 | +20 | +2% | 27,000 |
| 2022/02/08 | 992 | 1,006 | 985 | 999 | +11 | +1.1% | 31,800 |
| 2022/02/07 | 1,010 | 1,015 | 988 | 988 | -43 | -4.2% | 49,000 |
| 2022/02/04 | 1,025 | 1,059 | 1,017 | 1,031 | +24 | +2.4% | 53,400 |
| 2022/02/03 | 1,024 | 1,024 | 1,000 | 1,007 | -17 | -1.7% | 64,100 |
| 2022/02/02 | 976 | 1,025 | 966 | 1,024 | +60 | +6.2% | 66,800 |
| 2022/02/01 | 1,005 | 1,014 | 958 | 964 | -40 | -4% | 103,900 |
| 2022/01/31 | 969 | 1,005 | 964 | 1,004 | +40 | +4.1% | 56,600 |
| 2022/01/28 | 949 | 964 | 939 | 964 | +27 | +2.9% | 40,600 |
| 2022/01/27 | 981 | 986 | 933 | 937 | -44 | -4.5% | 59,100 |
| 2022/01/26 | 971 | 1,001 | 971 | 981 | +21 | +2.2% | 36,800 |
| 2022/01/25 | 986 | 986 | 953 | 960 | -29 | -2.9% | 48,100 |
| 2022/01/24 | 967 | 989 | 959 | 989 | +7 | +0.7% | 27,300 |
| 2022/01/21 | 977 | 993 | 967 | 982 | -10 | -1% | 46,200 |
| 2022/01/20 | 982 | 1,001 | 971 | 992 | +10 | +1% | 41,600 |
| 2022/01/19 | 1,006 | 1,016 | 975 | 982 | -48 | -4.7% | 73,000 |
| 2022/01/18 | 1,021 | 1,041 | 1,010 | 1,030 | +8 | +0.8% | 51,400 |
651～
700
件表示中 / 6840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 | 138,800円 | +2.5% | -3.9% | 2.88% | 4.88倍 | 0.50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 |
| エスケーエレク | 195,600円 | +12.7% | +1.4% | 5.62% | 8.83倍 | 0.63倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| ヘリオステクノＨ | 95,800円 | +8.6% | -31.3% | 4.07% | 24.15倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| ＦＤＫ | 58,800円 | +0.5% | +31.9% | 0.00% | 57.99倍 | 1.30倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
| アバール | 272,000円 | +5.7% | +0.5% | 3.46% | 10.16倍 | 0.82倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
市場注目の銘柄
チャート関連のコラム
