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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 884 | 885 | 867 | 868 | -5 | -0.6% | 26,500 |
| 2022/04/25 | 881 | 890 | 873 | 873 | -32 | -3.5% | 28,400 |
| 2022/04/22 | 903 | 905 | 894 | 905 | -12 | -1.3% | 29,900 |
| 2022/04/21 | 923 | 924 | 905 | 917 | -8 | -0.9% | 22,500 |
| 2022/04/20 | 927 | 932 | 916 | 925 | +12 | +1.3% | 31,300 |
| 2022/04/19 | 910 | 918 | 905 | 913 | +10 | +1.1% | 27,400 |
| 2022/04/18 | 914 | 914 | 900 | 903 | -14 | -1.5% | 39,400 |
| 2022/04/15 | 917 | 921 | 905 | 917 | -6 | -0.7% | 22,900 |
| 2022/04/14 | 911 | 923 | 909 | 923 | +9 | +1% | 15,800 |
| 2022/04/13 | 906 | 914 | 894 | 914 | +6 | +0.7% | 33,300 |
| 2022/04/12 | 931 | 931 | 903 | 908 | -32 | -3.4% | 41,300 |
| 2022/04/11 | 932 | 940 | 920 | 940 | +5 | +0.5% | 41,100 |
| 2022/04/08 | 919 | 938 | 919 | 935 | +20 | +2.2% | 33,200 |
| 2022/04/07 | 925 | 925 | 908 | 915 | -13 | -1.4% | 24,200 |
| 2022/04/06 | 936 | 936 | 921 | 928 | -8 | -0.9% | 18,400 |
| 2022/04/05 | 956 | 956 | 933 | 936 | -11 | -1.2% | 24,800 |
| 2022/04/04 | 922 | 951 | 922 | 947 | +17 | +1.8% | 21,200 |
| 2022/04/01 | 937 | 938 | 919 | 930 | -7 | -0.7% | 23,900 |
| 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 |
801～
850
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
