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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,340 | 1,354 | 1,328 | 1,340 | +10 | +0.8% | 40,700 |
| 2017/09/22 | 1,363 | 1,364 | 1,328 | 1,330 | -39 | -2.8% | 54,700 |
| 2017/09/21 | 1,386 | 1,391 | 1,361 | 1,369 | -17 | -1.2% | 54,800 |
| 2017/09/20 | 1,385 | 1,414 | 1,377 | 1,386 | +2 | +0.1% | 63,100 |
| 2017/09/19 | 1,372 | 1,387 | 1,362 | 1,384 | +13 | +0.9% | 47,600 |
| 2017/09/15 | 1,356 | 1,372 | 1,345 | 1,371 | +10 | +0.7% | 51,700 |
| 2017/09/14 | 1,382 | 1,396 | 1,353 | 1,361 | -21 | -1.5% | 32,700 |
| 2017/09/13 | 1,384 | 1,389 | 1,362 | 1,382 | +20 | +1.5% | 55,000 |
| 2017/09/12 | 1,365 | 1,376 | 1,356 | 1,362 | +5 | +0.4% | 33,600 |
| 2017/09/11 | 1,351 | 1,368 | 1,348 | 1,357 | +12 | +0.9% | 28,400 |
| 2017/09/08 | 1,356 | 1,378 | 1,340 | 1,345 | -13 | -1% | 45,700 |
| 2017/09/07 | 1,330 | 1,375 | 1,330 | 1,358 | +40 | +3% | 76,400 |
| 2017/09/06 | 1,294 | 1,342 | 1,271 | 1,318 | -6 | -0.5% | 79,500 |
| 2017/09/05 | 1,334 | 1,361 | 1,310 | 1,324 | -1 | -0.1% | 55,200 |
| 2017/09/04 | 1,405 | 1,405 | 1,305 | 1,325 | -89 | -6.3% | 143,900 |
| 2017/09/01 | 1,410 | 1,424 | 1,387 | 1,414 | +17 | +1.2% | 41,500 |
| 2017/08/31 | 1,408 | 1,423 | 1,395 | 1,397 | -22 | -1.6% | 34,200 |
| 2017/08/30 | 1,390 | 1,425 | 1,371 | 1,419 | +37 | +2.7% | 82,300 |
| 2017/08/29 | 1,383 | 1,384 | 1,363 | 1,382 | -12 | -0.9% | 33,900 |
| 2017/08/28 | 1,396 | 1,402 | 1,384 | 1,394 | +21 | +1.5% | 41,100 |
| 2017/08/25 | 1,410 | 1,410 | 1,368 | 1,373 | -35 | -2.5% | 89,300 |
| 2017/08/24 | 1,417 | 1,436 | 1,400 | 1,408 | +14 | +1% | 49,400 |
| 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 |
1951～
2000
件表示中 / 7041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 | 223,500円 | +3.7% | +3.5% | 3.76% | 8.05倍 | 0.75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 | 52,800円 | +0.7% | -24.8% | 4.36% | 9.31倍 | 0.63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 |
| かわでん | 788,000円 | +5.3% | -2.8% | 2.41% | 15.02倍 | 1.42倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 日ケミコン | 150,200円 | +19.0% | +269.9% | 1.33% | 7.28倍 | 0.79倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| リオン | 266,500円 | +3.7% | +7.2% | 2.63% | 10.43倍 | 1.05倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
市場注目の銘柄
チャート関連のコラム
