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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,415 | 1,444 | 1,389 | 1,394 | -14 | -1% | 88,300 |
| 2017/08/22 | 1,398 | 1,418 | 1,396 | 1,408 | +10 | +0.7% | 33,600 |
| 2017/08/21 | 1,430 | 1,430 | 1,365 | 1,398 | -13 | -0.9% | 57,100 |
| 2017/08/18 | 1,401 | 1,430 | 1,382 | 1,411 | +1 | +0.1% | 104,300 |
| 2017/08/17 | 1,426 | 1,430 | 1,409 | 1,410 | -13 | -0.9% | 47,300 |
| 2017/08/16 | 1,378 | 1,434 | 1,378 | 1,423 | +38 | +2.7% | 122,700 |
| 2017/08/15 | 1,357 | 1,398 | 1,357 | 1,385 | +29 | +2.1% | 40,300 |
| 2017/08/14 | 1,355 | 1,375 | 1,335 | 1,356 | -34 | -2.4% | 65,800 |
| 2017/08/10 | 1,365 | 1,414 | 1,365 | 1,390 | +11 | +0.8% | 59,600 |
| 2017/08/09 | 1,352 | 1,388 | 1,335 | 1,379 | +16 | +1.2% | 86,600 |
| 2017/08/08 | 1,390 | 1,394 | 1,362 | 1,363 | -35 | -2.5% | 72,600 |
| 2017/08/07 | 1,405 | 1,437 | 1,351 | 1,398 | +6 | +0.4% | 153,000 |
| 2017/08/04 | 1,373 | 1,410 | 1,370 | 1,392 | +14 | +1% | 120,500 |
| 2017/08/03 | 1,377 | 1,400 | 1,353 | 1,378 | -5 | -0.4% | 134,800 |
| 2017/08/02 | 1,344 | 1,396 | 1,344 | 1,383 | +39 | +2.9% | 256,900 |
| 2017/08/01 | 1,290 | 1,355 | 1,290 | 1,344 | +96 | +7.7% | 384,000 |
| 2017/07/31 | 1,231 | 1,258 | 1,227 | 1,248 | +20 | +1.6% | 87,100 |
| 2017/07/28 | 1,250 | 1,257 | 1,221 | 1,228 | -8 | -0.6% | 37,200 |
| 2017/07/27 | 1,247 | 1,257 | 1,235 | 1,236 | -4 | -0.3% | 28,300 |
| 2017/07/26 | 1,251 | 1,258 | 1,232 | 1,240 | -18 | -1.4% | 46,200 |
| 2017/07/25 | 1,268 | 1,274 | 1,245 | 1,258 | +10 | +0.8% | 45,400 |
| 2017/07/24 | 1,258 | 1,260 | 1,242 | 1,248 | -20 | -1.6% | 52,500 |
| 2017/07/21 | 1,270 | 1,277 | 1,254 | 1,268 | +5 | +0.4% | 42,100 |
| 2017/07/20 | 1,245 | 1,280 | 1,245 | 1,263 | +29 | +2.4% | 134,700 |
| 2017/07/19 | 1,202 | 1,246 | 1,193 | 1,234 | +40 | +3.4% | 141,800 |
| 2017/07/18 | 1,175 | 1,212 | 1,164 | 1,194 | +28 | +2.4% | 65,200 |
| 2017/07/14 | 1,157 | 1,179 | 1,157 | 1,166 | +3 | +0.3% | 20,300 |
| 2017/07/13 | 1,180 | 1,184 | 1,163 | 1,163 | -15 | -1.3% | 31,000 |
| 2017/07/12 | 1,173 | 1,190 | 1,173 | 1,178 | -3 | -0.3% | 53,400 |
| 2017/07/11 | 1,216 | 1,229 | 1,180 | 1,181 | -26 | -2.2% | 79,100 |
| 2017/07/10 | 1,157 | 1,230 | 1,152 | 1,207 | +59 | +5.1% | 178,300 |
| 2017/07/07 | 1,155 | 1,167 | 1,145 | 1,148 | +9 | +0.8% | 74,200 |
| 2017/07/06 | 1,152 | 1,152 | 1,134 | 1,139 | -7 | -0.6% | 29,800 |
| 2017/07/05 | 1,136 | 1,151 | 1,136 | 1,146 | +18 | +1.6% | 29,300 |
| 2017/07/04 | 1,160 | 1,160 | 1,121 | 1,128 | -22 | -1.9% | 49,000 |
| 2017/07/03 | 1,158 | 1,165 | 1,150 | 1,150 | +4 | +0.3% | 44,200 |
| 2017/06/30 | 1,145 | 1,167 | 1,145 | 1,146 | -8 | -0.7% | 45,700 |
| 2017/06/29 | 1,152 | 1,158 | 1,146 | 1,154 | +22 | +1.9% | 32,200 |
| 2017/06/28 | 1,160 | 1,163 | 1,132 | 1,132 | -37 | -3.2% | 44,400 |
| 2017/06/27 | 1,150 | 1,176 | 1,132 | 1,169 | +24 | +2.1% | 76,400 |
| 2017/06/26 | 1,150 | 1,165 | 1,145 | 1,145 | -3 | -0.3% | 27,700 |
| 2017/06/23 | 1,141 | 1,170 | 1,138 | 1,148 | +7 | +0.6% | 81,400 |
| 2017/06/22 | 1,134 | 1,147 | 1,129 | 1,141 | +18 | +1.6% | 54,600 |
| 2017/06/21 | 1,146 | 1,148 | 1,122 | 1,123 | -23 | -2% | 45,600 |
| 2017/06/20 | 1,135 | 1,152 | 1,125 | 1,146 | +33 | +3% | 84,600 |
| 2017/06/19 | 1,116 | 1,132 | 1,102 | 1,113 | -11 | -1% | 92,300 |
| 2017/06/16 | 1,159 | 1,180 | 1,113 | 1,124 | -18 | -1.6% | 157,100 |
| 2017/06/15 | 1,157 | 1,169 | 1,136 | 1,142 | -15 | -1.3% | 71,000 |
| 2017/06/14 | 1,185 | 1,188 | 1,157 | 1,157 | -36 | -3% | 86,600 |
| 2017/06/13 | 1,149 | 1,197 | 1,147 | 1,193 | +48 | +4.2% | 190,400 |
1901～
1950
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 | 208,300円 | +3.7% | +3.5% | 4.03% | 7.50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 | 49,300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 | 253,900円 | +13.9% | +4.9% | 2.76% | 9.10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 | 82,100円 | +2.2% | -35.6% | 3.65% | 98.32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 | 67,200円 | -4.4% | - | 1.49% | 17.82倍 | 0.37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
