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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 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 |
| 2017/06/12 | 1,142 | 1,167 | 1,142 | 1,145 | -6 | -0.5% | 62,400 |
| 2017/06/09 | 1,116 | 1,165 | 1,116 | 1,151 | +29 | +2.6% | 115,700 |
| 2017/06/08 | 1,137 | 1,143 | 1,120 | 1,122 | -15 | -1.3% | 58,300 |
| 2017/06/07 | 1,100 | 1,158 | 1,100 | 1,137 | +24 | +2.2% | 119,000 |
| 2017/06/06 | 1,140 | 1,140 | 1,112 | 1,113 | -20 | -1.8% | 57,500 |
| 2017/06/05 | 1,136 | 1,141 | 1,122 | 1,133 | +2 | +0.2% | 36,700 |
| 2017/06/02 | 1,143 | 1,148 | 1,129 | 1,131 | ±0 | ±0% | 53,400 |
| 2017/06/01 | 1,130 | 1,167 | 1,130 | 1,131 | ±0 | ±0% | 107,200 |
| 2017/05/31 | 1,111 | 1,137 | 1,107 | 1,131 | +23 | +2.1% | 70,300 |
| 2017/05/30 | 1,112 | 1,122 | 1,102 | 1,108 | -12 | -1.1% | 45,600 |
| 2017/05/29 | 1,145 | 1,145 | 1,114 | 1,120 | -16 | -1.4% | 38,200 |
| 2017/05/26 | 1,118 | 1,141 | 1,115 | 1,136 | +17 | +1.5% | 72,000 |
| 2017/05/25 | 1,124 | 1,138 | 1,118 | 1,119 | +10 | +0.9% | 63,200 |
| 2017/05/24 | 1,140 | 1,142 | 1,090 | 1,109 | -20 | -1.8% | 116,400 |
| 2017/05/23 | 1,128 | 1,148 | 1,121 | 1,129 | +1 | +0.1% | 65,700 |
| 2017/05/22 | 1,170 | 1,170 | 1,119 | 1,128 | -30 | -2.6% | 124,200 |
| 2017/05/19 | 1,176 | 1,176 | 1,143 | 1,158 | -7 | -0.6% | 69,500 |
| 2017/05/18 | 1,108 | 1,171 | 1,108 | 1,165 | -3 | -0.3% | 144,500 |
| 2017/05/17 | 1,106 | 1,168 | 1,094 | 1,168 | +70 | +6.4% | 185,200 |
| 2017/05/16 | 1,061 | 1,108 | 1,058 | 1,098 | +37 | +3.5% | 110,400 |
| 2017/05/15 | 1,072 | 1,089 | 1,052 | 1,061 | -28 | -2.6% | 96,100 |
| 2017/05/12 | 1,099 | 1,099 | 1,073 | 1,089 | -4 | -0.4% | 84,000 |
| 2017/05/11 | 1,113 | 1,119 | 1,069 | 1,093 | -20 | -1.8% | 168,800 |
| 2017/05/10 | 1,103 | 1,140 | 1,103 | 1,113 | +10 | +0.9% | 298,300 |
| 2017/05/09 | 1,121 | 1,121 | 1,081 | 1,103 | -28 | -2.5% | 308,200 |
| 2017/05/08 | 1,206 | 1,223 | 1,121 | 1,131 | +117 | +11.5% | 632,800 |
| 2017/05/02 | 980 | 1,048 | 980 | 1,014 | +59 | +6.2% | 337,200 |
| 2017/05/01 | 951 | 974 | 943 | 955 | +56 | +6.2% | 229,500 |
2001～
2050
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
