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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 915 | 920 | 909 | 911 | -9 | -1% | 15,000 |
| 2017/03/29 | 930 | 930 | 920 | 920 | -10 | -1.1% | 21,400 |
| 2017/03/28 | 921 | 935 | 921 | 930 | +11 | +1.2% | 39,000 |
| 2017/03/27 | 934 | 934 | 919 | 919 | -10 | -1.1% | 29,300 |
| 2017/03/24 | 930 | 933 | 925 | 929 | +4 | +0.4% | 26,400 |
| 2017/03/23 | 917 | 929 | 911 | 925 | +8 | +0.9% | 24,400 |
| 2017/03/22 | 911 | 939 | 907 | 917 | -16 | -1.7% | 44,800 |
| 2017/03/21 | 936 | 940 | 932 | 933 | +10 | +1.1% | 30,500 |
| 2017/03/17 | 904 | 923 | 904 | 923 | +21 | +2.3% | 173,900 |
| 2017/03/16 | 902 | 908 | 893 | 902 | -5 | -0.6% | 35,300 |
| 2017/03/15 | 917 | 917 | 906 | 907 | -9 | -1% | 29,500 |
| 2017/03/14 | 920 | 922 | 916 | 916 | -10 | -1.1% | 19,800 |
| 2017/03/13 | 924 | 926 | 919 | 926 | +5 | +0.5% | 13,400 |
| 2017/03/10 | 922 | 927 | 917 | 921 | +3 | +0.3% | 35,400 |
| 2017/03/09 | 922 | 922 | 916 | 918 | -8 | -0.9% | 12,900 |
| 2017/03/08 | 921 | 926 | 918 | 926 | +7 | +0.8% | 9,800 |
| 2017/03/07 | 920 | 926 | 919 | 919 | -1 | -0.1% | 20,900 |
| 2017/03/06 | 926 | 926 | 918 | 920 | -4 | -0.4% | 19,300 |
| 2017/03/03 | 934 | 934 | 919 | 924 | -11 | -1.2% | 28,800 |
| 2017/03/02 | 924 | 935 | 924 | 935 | +11 | +1.2% | 34,800 |
| 2017/03/01 | 927 | 928 | 914 | 924 | +5 | +0.5% | 8,800 |
| 2017/02/28 | 924 | 935 | 917 | 919 | -2 | -0.2% | 10,900 |
| 2017/02/27 | 925 | 926 | 914 | 921 | -6 | -0.6% | 11,500 |
| 2017/02/24 | 918 | 927 | 918 | 927 | +4 | +0.4% | 14,600 |
| 2017/02/23 | 930 | 930 | 921 | 923 | -7 | -0.8% | 6,000 |
| 2017/02/22 | 930 | 931 | 920 | 930 | +1 | +0.1% | 14,400 |
| 2017/02/21 | 932 | 935 | 928 | 929 | -6 | -0.6% | 12,900 |
| 2017/02/20 | 937 | 941 | 925 | 935 | -2 | -0.2% | 13,500 |
| 2017/02/17 | 943 | 943 | 936 | 937 | -6 | -0.6% | 12,000 |
| 2017/02/16 | 942 | 945 | 929 | 943 | +3 | +0.3% | 11,900 |
| 2017/02/15 | 939 | 942 | 930 | 940 | +8 | +0.9% | 12,500 |
| 2017/02/14 | 937 | 941 | 925 | 932 | -5 | -0.5% | 9,100 |
| 2017/02/13 | 941 | 941 | 930 | 937 | +6 | +0.6% | 9,900 |
| 2017/02/10 | 930 | 933 | 927 | 931 | +15 | +1.6% | 13,500 |
| 2017/02/09 | 942 | 942 | 915 | 916 | -16 | -1.7% | 15,300 |
| 2017/02/08 | 925 | 942 | 922 | 932 | +2 | +0.2% | 21,300 |
| 2017/02/07 | 939 | 939 | 926 | 930 | -9 | -1% | 12,500 |
| 2017/02/06 | 932 | 946 | 922 | 939 | +8 | +0.9% | 40,000 |
| 2017/02/03 | 930 | 932 | 922 | 931 | +12 | +1.3% | 15,000 |
| 2017/02/02 | 920 | 928 | 918 | 919 | +1 | +0.1% | 17,700 |
| 2017/02/01 | 910 | 918 | 901 | 918 | +18 | +2% | 30,100 |
| 2017/01/31 | 911 | 911 | 899 | 900 | -11 | -1.2% | 8,600 |
| 2017/01/30 | 911 | 920 | 907 | 911 | ±0 | ±0% | 7,200 |
| 2017/01/27 | 915 | 915 | 900 | 911 | +2 | +0.2% | 12,300 |
| 2017/01/26 | 912 | 914 | 903 | 909 | +9 | +1% | 12,000 |
| 2017/01/25 | 902 | 906 | 898 | 900 | +6 | +0.7% | 10,100 |
| 2017/01/24 | 910 | 910 | 890 | 894 | -9 | -1% | 13,200 |
| 2017/01/23 | 915 | 918 | 903 | 903 | -10 | -1.1% | 15,300 |
| 2017/01/20 | 886 | 915 | 886 | 913 | +30 | +3.4% | 16,500 |
| 2017/01/19 | 891 | 894 | 883 | 883 | +3 | +0.3% | 15,900 |
2001～
2050
件表示中 / 6970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 |
| 千代インテ | 273,400円 | -3.0% | -22.7% | 4.39% | 10.26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 |
| 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 |
| 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 |
| ヨコオ | 122,200円 | +6.2% | +27.4% | 3.93% | 8.14倍 | 0.55倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
市場注目の銘柄
チャート関連のコラム
