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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 732 | 738 | 730 | 735 | +5 | +0.7% | 6,500 |
| 2021/07/15 | 748 | 748 | 730 | 730 | -17 | -2.3% | 20,200 |
| 2021/07/14 | 745 | 749 | 740 | 747 | +2 | +0.3% | 10,700 |
| 2021/07/13 | 734 | 749 | 734 | 745 | +16 | +2.2% | 19,600 |
| 2021/07/12 | 721 | 731 | 711 | 729 | +15 | +2.1% | 39,700 |
| 2021/07/09 | 731 | 737 | 702 | 714 | -23 | -3.1% | 73,500 |
| 2021/07/08 | 747 | 747 | 737 | 737 | -5 | -0.7% | 24,400 |
| 2021/07/07 | 740 | 748 | 739 | 742 | +1 | +0.1% | 14,200 |
| 2021/07/06 | 738 | 747 | 733 | 741 | -1 | -0.1% | 34,000 |
| 2021/07/05 | 756 | 756 | 741 | 742 | -12 | -1.6% | 22,300 |
| 2021/07/02 | 749 | 754 | 741 | 754 | +13 | +1.8% | 21,000 |
| 2021/07/01 | 763 | 763 | 741 | 741 | -22 | -2.9% | 46,100 |
| 2021/06/30 | 768 | 771 | 762 | 763 | -3 | -0.4% | 17,700 |
| 2021/06/29 | 766 | 768 | 760 | 766 | ±0 | ±0% | 15,500 |
| 2021/06/28 | 774 | 777 | 764 | 766 | ±0 | ±0% | 28,800 |
| 2021/06/25 | 765 | 770 | 763 | 766 | +3 | +0.4% | 11,900 |
| 2021/06/24 | 762 | 767 | 752 | 763 | -4 | -0.5% | 24,200 |
| 2021/06/23 | 767 | 769 | 764 | 767 | ±0 | ±0% | 3,400 |
| 2021/06/22 | 762 | 770 | 751 | 767 | +21 | +2.8% | 24,200 |
| 2021/06/21 | 765 | 769 | 746 | 746 | -27 | -3.5% | 54,300 |
| 2021/06/18 | 784 | 786 | 770 | 773 | -11 | -1.4% | 28,000 |
| 2021/06/17 | 780 | 790 | 776 | 784 | ±0 | ±0% | 10,200 |
| 2021/06/16 | 783 | 786 | 778 | 784 | +1 | +0.1% | 8,800 |
| 2021/06/15 | 789 | 789 | 780 | 783 | -5 | -0.6% | 10,700 |
| 2021/06/14 | 790 | 790 | 782 | 788 | +8 | +1% | 12,700 |
| 2021/06/11 | 790 | 790 | 779 | 780 | -14 | -1.8% | 33,200 |
| 2021/06/10 | 786 | 795 | 780 | 794 | +14 | +1.8% | 25,400 |
| 2021/06/09 | 795 | 795 | 778 | 780 | -15 | -1.9% | 30,700 |
| 2021/06/08 | 795 | 796 | 787 | 795 | +5 | +0.6% | 30,600 |
| 2021/06/07 | 776 | 796 | 775 | 790 | +20 | +2.6% | 58,200 |
| 2021/06/04 | 762 | 771 | 761 | 770 | +2 | +0.3% | 19,800 |
| 2021/06/03 | 766 | 773 | 762 | 768 | +2 | +0.3% | 22,800 |
| 2021/06/02 | 764 | 768 | 756 | 766 | +2 | +0.3% | 24,900 |
| 2021/06/01 | 779 | 782 | 760 | 764 | -15 | -1.9% | 29,800 |
| 2021/05/31 | 770 | 780 | 762 | 779 | +10 | +1.3% | 24,700 |
| 2021/05/28 | 765 | 769 | 758 | 769 | +7 | +0.9% | 25,000 |
| 2021/05/27 | 760 | 767 | 756 | 762 | -4 | -0.5% | 17,400 |
| 2021/05/26 | 758 | 770 | 753 | 766 | +8 | +1.1% | 35,400 |
| 2021/05/25 | 774 | 774 | 758 | 758 | -20 | -2.6% | 21,900 |
| 2021/05/24 | 759 | 781 | 759 | 778 | +21 | +2.8% | 39,300 |
| 2021/05/21 | 777 | 790 | 757 | 757 | -2 | -0.3% | 94,400 |
| 2021/05/20 | 747 | 759 | 741 | 759 | +24 | +3.3% | 26,000 |
| 2021/05/19 | 751 | 754 | 732 | 735 | -23 | -3% | 25,200 |
| 2021/05/18 | 725 | 768 | 725 | 758 | +33 | +4.6% | 64,700 |
| 2021/05/17 | 739 | 745 | 725 | 725 | -1 | -0.1% | 42,800 |
| 2021/05/14 | 735 | 739 | 725 | 726 | -1 | -0.1% | 34,700 |
| 2021/05/13 | 725 | 738 | 714 | 727 | -4 | -0.5% | 47,100 |
| 2021/05/12 | 742 | 752 | 728 | 731 | -5 | -0.7% | 119,600 |
| 2021/05/11 | 759 | 766 | 728 | 736 | -35 | -4.5% | 73,600 |
| 2021/05/10 | 761 | 777 | 752 | 771 | -3 | -0.4% | 74,800 |
951～
1000
件表示中 / 6969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 | 209,300円 | +3.7% | +3.5% | 4.01% | 7.54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 |
| 京三製 | 49,700円 | +0.7% | -24.8% | 4.63% | 8.88倍 | 0.60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 |
| 新コスモス | 248,400円 | +13.9% | +4.9% | 2.82% | 8.90倍 | 0.64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 |
| ＫＯＡ | 81,700円 | +2.2% | -35.6% | 3.67% | 97.84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 |
| 双葉電 | 71,400円 | -4.4% | - | 1.40% | 18.93倍 | 0.39倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
市場注目の銘柄
チャート関連のコラム
