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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 2025/03/18 | 1,390 | 1,415 | 1,390 | 1,415 | +25 | +1.8% | 17,000 |
| 2025/03/17 | 1,385 | 1,394 | 1,372 | 1,390 | +22 | +1.6% | 28,100 |
| 2025/03/14 | 1,368 | 1,370 | 1,345 | 1,368 | +7 | +0.5% | 31,400 |
| 2025/03/13 | 1,371 | 1,374 | 1,356 | 1,361 | -17 | -1.2% | 28,300 |
| 2025/03/12 | 1,375 | 1,381 | 1,368 | 1,378 | -7 | -0.5% | 20,300 |
| 2025/03/11 | 1,392 | 1,392 | 1,354 | 1,385 | -9 | -0.6% | 54,600 |
| 2025/03/10 | 1,405 | 1,412 | 1,387 | 1,394 | -21 | -1.5% | 39,500 |
| 2025/03/07 | 1,366 | 1,450 | 1,360 | 1,415 | +38 | +2.8% | 170,100 |
| 2025/03/06 | 1,378 | 1,387 | 1,370 | 1,377 | +7 | +0.5% | 24,800 |
| 2025/03/05 | 1,372 | 1,392 | 1,368 | 1,370 | -10 | -0.7% | 40,000 |
| 2025/03/04 | 1,389 | 1,395 | 1,368 | 1,380 | -21 | -1.5% | 43,700 |
| 2025/03/03 | 1,403 | 1,417 | 1,394 | 1,401 | +28 | +2% | 51,200 |
| 2025/02/28 | 1,340 | 1,379 | 1,322 | 1,373 | +25 | +1.9% | 36,400 |
| 2025/02/27 | 1,342 | 1,356 | 1,335 | 1,348 | +13 | +1% | 19,800 |
| 2025/02/26 | 1,339 | 1,352 | 1,332 | 1,335 | -4 | -0.3% | 31,100 |
| 2025/02/25 | 1,324 | 1,343 | 1,311 | 1,339 | +17 | +1.3% | 51,000 |
| 2025/02/21 | 1,330 | 1,335 | 1,320 | 1,322 | -9 | -0.7% | 38,200 |
| 2025/02/20 | 1,346 | 1,346 | 1,329 | 1,331 | -11 | -0.8% | 39,200 |
| 2025/02/19 | 1,362 | 1,371 | 1,342 | 1,342 | -20 | -1.5% | 28,100 |
| 2025/02/18 | 1,372 | 1,377 | 1,361 | 1,362 | -10 | -0.7% | 23,500 |
| 2025/02/17 | 1,377 | 1,389 | 1,372 | 1,372 | -3 | -0.2% | 32,100 |
| 2025/02/14 | 1,386 | 1,401 | 1,375 | 1,375 | -11 | -0.8% | 29,100 |
| 2025/02/13 | 1,381 | 1,404 | 1,378 | 1,386 | +9 | +0.7% | 38,000 |
| 2025/02/12 | 1,380 | 1,388 | 1,366 | 1,377 | -3 | -0.2% | 33,600 |
| 2025/02/10 | 1,383 | 1,392 | 1,369 | 1,380 | -3 | -0.2% | 38,700 |
| 2025/02/07 | 1,378 | 1,425 | 1,377 | 1,383 | +11 | +0.8% | 50,000 |
| 2025/02/06 | 1,371 | 1,393 | 1,357 | 1,372 | +7 | +0.5% | 50,700 |
| 2025/02/05 | 1,378 | 1,378 | 1,353 | 1,365 | -8 | -0.6% | 35,200 |
| 2025/02/04 | 1,351 | 1,414 | 1,350 | 1,373 | +43 | +3.2% | 74,900 |
| 2025/02/03 | 1,385 | 1,394 | 1,323 | 1,330 | -69 | -4.9% | 89,200 |
| 2025/01/31 | 1,406 | 1,428 | 1,380 | 1,399 | +8 | +0.6% | 67,000 |
| 2025/01/30 | 1,395 | 1,413 | 1,369 | 1,391 | -4 | -0.3% | 204,300 |
| 2025/01/29 | 1,399 | 1,405 | 1,387 | 1,395 | -4 | -0.3% | 39,500 |
| 2025/01/28 | 1,401 | 1,410 | 1,386 | 1,399 | -12 | -0.9% | 32,400 |
| 2025/01/27 | 1,416 | 1,430 | 1,410 | 1,411 | -5 | -0.4% | 18,700 |
| 2025/01/24 | 1,435 | 1,435 | 1,411 | 1,416 | -19 | -1.3% | 14,400 |
| 2025/01/23 | 1,429 | 1,435 | 1,421 | 1,435 | +6 | +0.4% | 16,500 |
| 2025/01/22 | 1,415 | 1,438 | 1,409 | 1,429 | +15 | +1.1% | 14,200 |
| 2025/01/21 | 1,416 | 1,420 | 1,400 | 1,414 | -2 | -0.1% | 22,800 |
| 2025/01/20 | 1,400 | 1,433 | 1,396 | 1,416 | +9 | +0.6% | 21,500 |
| 2025/01/17 | 1,391 | 1,427 | 1,383 | 1,407 | +13 | +0.9% | 38,200 |
| 2025/01/16 | 1,416 | 1,419 | 1,386 | 1,394 | -24 | -1.7% | 61,300 |
| 2025/01/15 | 1,422 | 1,429 | 1,410 | 1,418 | -2 | -0.1% | 31,400 |
| 2025/01/14 | 1,435 | 1,436 | 1,399 | 1,420 | -16 | -1.1% | 31,500 |
| 2025/01/10 | 1,450 | 1,459 | 1,427 | 1,436 | -18 | -1.2% | 19,100 |
| 2025/01/09 | 1,452 | 1,473 | 1,451 | 1,454 | -1 | -0.1% | 17,800 |
| 2025/01/08 | 1,473 | 1,486 | 1,455 | 1,455 | -29 | -2% | 12,600 |
| 2025/01/07 | 1,501 | 1,501 | 1,470 | 1,484 | -3 | -0.2% | 22,500 |
51～
100
件表示中 / 6967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 | 209,400円 | +3.7% | +3.5% | 4.01% | 7.55倍 | 0.70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 | 274,100円 | -3.0% | -22.7% | 4.38% | 10.28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 |
| 新コスモス | 250,200円 | +13.9% | +4.9% | 2.80% | 8.96倍 | 0.65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 |
| 京三製 | 48,800円 | +0.7% | -24.8% | 4.71% | 8.72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 |
| ＫＯＡ | 81,300円 | +2.2% | -35.6% | 3.69% | 97.37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 |
市場注目の銘柄
チャート関連のコラム
