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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,525 | 1,525 | 1,487 | 1,487 | -34 | -2.2% | 18,300 |
| 2024/12/30 | 1,524 | 1,534 | 1,515 | 1,521 | +8 | +0.5% | 47,000 |
| 2024/12/27 | 1,517 | 1,536 | 1,500 | 1,513 | ±0 | ±0% | 60,400 |
| 2024/12/26 | 1,515 | 1,529 | 1,509 | 1,513 | -2 | -0.1% | 28,900 |
| 2024/12/25 | 1,548 | 1,548 | 1,511 | 1,515 | +7 | +0.5% | 44,100 |
| 2024/12/24 | 1,461 | 1,516 | 1,450 | 1,508 | +53 | +3.6% | 40,000 |
| 2024/12/23 | 1,438 | 1,455 | 1,433 | 1,455 | +30 | +2.1% | 29,600 |
| 2024/12/20 | 1,417 | 1,448 | 1,413 | 1,425 | +15 | +1.1% | 17,000 |
| 2024/12/19 | 1,411 | 1,430 | 1,392 | 1,410 | -20 | -1.4% | 29,000 |
| 2024/12/18 | 1,422 | 1,442 | 1,422 | 1,430 | -1 | -0.1% | 4,200 |
| 2024/12/17 | 1,443 | 1,450 | 1,421 | 1,431 | -18 | -1.2% | 22,600 |
| 2024/12/16 | 1,413 | 1,450 | 1,412 | 1,449 | +36 | +2.5% | 13,300 |
| 2024/12/13 | 1,432 | 1,436 | 1,413 | 1,413 | -29 | -2% | 38,300 |
| 2024/12/12 | 1,479 | 1,479 | 1,440 | 1,442 | -23 | -1.6% | 20,800 |
| 2024/12/11 | 1,492 | 1,492 | 1,458 | 1,465 | -27 | -1.8% | 28,700 |
| 2024/12/10 | 1,474 | 1,499 | 1,467 | 1,492 | +32 | +2.2% | 58,700 |
| 2024/12/09 | 1,433 | 1,470 | 1,426 | 1,460 | +24 | +1.7% | 36,600 |
| 2024/12/06 | 1,438 | 1,443 | 1,413 | 1,436 | -2 | -0.1% | 19,300 |
| 2024/12/05 | 1,408 | 1,438 | 1,402 | 1,438 | +42 | +3% | 18,400 |
| 2024/12/04 | 1,419 | 1,419 | 1,375 | 1,396 | -23 | -1.6% | 36,500 |
| 2024/12/03 | 1,417 | 1,428 | 1,413 | 1,419 | +7 | +0.5% | 13,400 |
| 2024/12/02 | 1,415 | 1,427 | 1,400 | 1,412 | -11 | -0.8% | 11,900 |
| 2024/11/29 | 1,419 | 1,437 | 1,411 | 1,423 | -2 | -0.1% | 10,600 |
| 2024/11/28 | 1,395 | 1,440 | 1,395 | 1,425 | +7 | +0.5% | 22,000 |
| 2024/11/27 | 1,438 | 1,438 | 1,394 | 1,418 | -3 | -0.2% | 45,300 |
| 2024/11/26 | 1,413 | 1,430 | 1,394 | 1,421 | +8 | +0.6% | 43,500 |
| 2024/11/25 | 1,399 | 1,430 | 1,398 | 1,413 | +25 | +1.8% | 60,000 |
| 2024/11/22 | 1,350 | 1,388 | 1,350 | 1,388 | +37 | +2.7% | 17,200 |
| 2024/11/21 | 1,353 | 1,367 | 1,347 | 1,351 | -8 | -0.6% | 17,100 |
| 2024/11/20 | 1,368 | 1,379 | 1,359 | 1,359 | -9 | -0.7% | 14,400 |
| 2024/11/19 | 1,373 | 1,391 | 1,357 | 1,368 | -10 | -0.7% | 25,800 |
| 2024/11/18 | 1,391 | 1,401 | 1,375 | 1,378 | -13 | -0.9% | 19,100 |
| 2024/11/15 | 1,421 | 1,421 | 1,381 | 1,391 | -19 | -1.3% | 19,300 |
| 2024/11/14 | 1,442 | 1,450 | 1,405 | 1,410 | -43 | -3% | 34,000 |
| 2024/11/13 | 1,360 | 1,459 | 1,357 | 1,453 | +90 | +6.6% | 129,900 |
| 2024/11/12 | 1,352 | 1,374 | 1,350 | 1,363 | +12 | +0.9% | 27,200 |
| 2024/11/11 | 1,350 | 1,360 | 1,333 | 1,351 | ±0 | ±0% | 28,000 |
| 2024/11/08 | 1,372 | 1,372 | 1,349 | 1,351 | -17 | -1.2% | 35,400 |
| 2024/11/07 | 1,308 | 1,369 | 1,308 | 1,368 | +57 | +4.3% | 64,000 |
| 2024/11/06 | 1,320 | 1,329 | 1,301 | 1,311 | +8 | +0.6% | 16,500 |
| 2024/11/05 | 1,303 | 1,319 | 1,296 | 1,303 | +2 | +0.2% | 19,700 |
| 2024/11/01 | 1,318 | 1,325 | 1,290 | 1,301 | +7 | +0.5% | 34,900 |
| 2024/10/31 | 1,310 | 1,314 | 1,282 | 1,294 | +6 | +0.5% | 29,100 |
| 2024/10/30 | 1,295 | 1,302 | 1,275 | 1,288 | +1 | +0.1% | 78,600 |
| 2024/10/29 | 1,287 | 1,297 | 1,276 | 1,287 | +1 | +0.1% | 35,900 |
| 2024/10/28 | 1,245 | 1,286 | 1,243 | 1,286 | +29 | +2.3% | 37,400 |
| 2024/10/25 | 1,283 | 1,297 | 1,255 | 1,257 | -15 | -1.2% | 29,700 |
| 2024/10/24 | 1,277 | 1,280 | 1,249 | 1,272 | -5 | -0.4% | 27,800 |
| 2024/10/23 | 1,300 | 1,304 | 1,273 | 1,277 | -16 | -1.2% | 34,900 |
| 2024/10/22 | 1,314 | 1,314 | 1,283 | 1,293 | -9 | -0.7% | 21,100 |
101～
150
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
