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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,310 | 1,323 | 1,295 | 1,323 | +15 | +1.1% | 26,100 |
| 2018/01/19 | 1,292 | 1,317 | 1,289 | 1,308 | +8 | +0.6% | 40,300 |
| 2018/01/18 | 1,330 | 1,339 | 1,300 | 1,300 | -23 | -1.7% | 30,900 |
| 2018/01/17 | 1,320 | 1,328 | 1,307 | 1,323 | +6 | +0.5% | 40,500 |
| 2018/01/16 | 1,316 | 1,322 | 1,303 | 1,317 | +14 | +1.1% | 36,700 |
| 2018/01/15 | 1,315 | 1,319 | 1,295 | 1,303 | -9 | -0.7% | 27,100 |
| 2018/01/12 | 1,296 | 1,314 | 1,296 | 1,312 | +12 | +0.9% | 32,300 |
| 2018/01/11 | 1,293 | 1,314 | 1,290 | 1,300 | +9 | +0.7% | 65,800 |
| 2018/01/10 | 1,253 | 1,298 | 1,251 | 1,291 | +38 | +3% | 58,900 |
| 2018/01/09 | 1,266 | 1,270 | 1,248 | 1,253 | -1 | -0.1% | 44,300 |
| 2018/01/05 | 1,255 | 1,268 | 1,240 | 1,254 | +6 | +0.5% | 45,200 |
| 2018/01/04 | 1,260 | 1,260 | 1,244 | 1,248 | +10 | +0.8% | 25,800 |
| 2017/12/29 | 1,244 | 1,244 | 1,229 | 1,238 | -2 | -0.2% | 24,600 |
| 2017/12/28 | 1,254 | 1,254 | 1,238 | 1,240 | -12 | -1% | 13,700 |
| 2017/12/27 | 1,242 | 1,253 | 1,235 | 1,252 | +18 | +1.5% | 26,300 |
| 2017/12/26 | 1,240 | 1,244 | 1,230 | 1,234 | -11 | -0.9% | 35,000 |
| 2017/12/25 | 1,265 | 1,265 | 1,242 | 1,245 | -13 | -1% | 24,500 |
| 2017/12/22 | 1,260 | 1,264 | 1,255 | 1,258 | ±0 | ±0% | 23,800 |
| 2017/12/21 | 1,238 | 1,260 | 1,238 | 1,258 | +20 | +1.6% | 40,600 |
| 2017/12/20 | 1,234 | 1,239 | 1,221 | 1,238 | +1 | +0.1% | 41,200 |
| 2017/12/19 | 1,242 | 1,242 | 1,232 | 1,237 | -5 | -0.4% | 17,200 |
| 2017/12/18 | 1,241 | 1,252 | 1,235 | 1,242 | +1 | +0.1% | 27,300 |
| 2017/12/15 | 1,243 | 1,248 | 1,225 | 1,241 | -7 | -0.6% | 34,000 |
| 2017/12/14 | 1,240 | 1,249 | 1,238 | 1,248 | +4 | +0.3% | 16,700 |
| 2017/12/13 | 1,249 | 1,249 | 1,232 | 1,244 | ±0 | ±0% | 39,500 |
| 2017/12/12 | 1,262 | 1,263 | 1,242 | 1,244 | -16 | -1.3% | 25,900 |
| 2017/12/11 | 1,271 | 1,271 | 1,250 | 1,260 | -11 | -0.9% | 27,800 |
| 2017/12/08 | 1,249 | 1,271 | 1,249 | 1,271 | +8 | +0.6% | 35,100 |
| 2017/12/07 | 1,249 | 1,263 | 1,247 | 1,263 | +14 | +1.1% | 40,700 |
| 2017/12/06 | 1,260 | 1,262 | 1,241 | 1,249 | -18 | -1.4% | 51,400 |
| 2017/12/05 | 1,244 | 1,273 | 1,240 | 1,267 | +19 | +1.5% | 45,800 |
| 2017/12/04 | 1,278 | 1,279 | 1,247 | 1,248 | -17 | -1.3% | 45,000 |
| 2017/12/01 | 1,266 | 1,281 | 1,255 | 1,265 | -6 | -0.5% | 34,800 |
| 2017/11/30 | 1,280 | 1,281 | 1,255 | 1,271 | -8 | -0.6% | 47,400 |
| 2017/11/29 | 1,284 | 1,294 | 1,275 | 1,279 | -5 | -0.4% | 36,600 |
| 2017/11/28 | 1,310 | 1,313 | 1,275 | 1,284 | -36 | -2.7% | 55,000 |
| 2017/11/27 | 1,347 | 1,347 | 1,309 | 1,320 | -27 | -2% | 32,900 |
| 2017/11/24 | 1,316 | 1,355 | 1,315 | 1,347 | +31 | +2.4% | 93,000 |
| 2017/11/22 | 1,293 | 1,324 | 1,290 | 1,316 | +25 | +1.9% | 74,500 |
| 2017/11/21 | 1,280 | 1,297 | 1,276 | 1,291 | +13 | +1% | 23,200 |
| 2017/11/20 | 1,273 | 1,290 | 1,269 | 1,278 | +5 | +0.4% | 51,000 |
| 2017/11/17 | 1,279 | 1,280 | 1,238 | 1,273 | +12 | +1% | 88,400 |
| 2017/11/16 | 1,254 | 1,273 | 1,250 | 1,261 | -3 | -0.2% | 27,500 |
| 2017/11/15 | 1,300 | 1,300 | 1,246 | 1,264 | -37 | -2.8% | 93,200 |
| 2017/11/14 | 1,306 | 1,316 | 1,292 | 1,301 | -23 | -1.7% | 46,200 |
| 2017/11/13 | 1,295 | 1,327 | 1,290 | 1,324 | +13 | +1% | 61,900 |
| 2017/11/10 | 1,279 | 1,316 | 1,279 | 1,311 | +15 | +1.2% | 57,500 |
| 2017/11/09 | 1,304 | 1,309 | 1,274 | 1,296 | -18 | -1.4% | 77,200 |
| 2017/11/08 | 1,282 | 1,314 | 1,280 | 1,314 | +19 | +1.5% | 58,700 |
| 2017/11/07 | 1,296 | 1,307 | 1,288 | 1,295 | -11 | -0.8% | 35,500 |
1801～
1850
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 | 207,400円 | +3.7% | +3.5% | 4.05% | 7.47倍 | 0.69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 | 49,300円 | +0.7% | -24.8% | 4.67% | 8.81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 | 250,500円 | +13.9% | +4.9% | 2.79% | 8.98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 |
| 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 | 71,700円 | -4.4% | - | 1.39% | 19.01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
