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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 900 | 903 | 892 | 899 | -8 | -0.9% | 24,000 |
| 2017/04/27 | 919 | 922 | 902 | 907 | -11 | -1.2% | 32,200 |
| 2017/04/26 | 905 | 924 | 903 | 918 | +12 | +1.3% | 84,700 |
| 2017/04/25 | 877 | 910 | 877 | 906 | +41 | +4.7% | 89,000 |
| 2017/04/24 | 870 | 889 | 865 | 865 | +13 | +1.5% | 166,100 |
| 2017/04/21 | 855 | 877 | 850 | 852 | -3 | -0.4% | 74,500 |
| 2017/04/20 | 850 | 856 | 850 | 855 | +5 | +0.6% | 8,500 |
| 2017/04/19 | 850 | 861 | 850 | 850 | +3 | +0.4% | 19,100 |
| 2017/04/18 | 853 | 857 | 847 | 847 | -3 | -0.4% | 15,800 |
| 2017/04/17 | 850 | 855 | 846 | 850 | -3 | -0.4% | 28,900 |
| 2017/04/14 | 891 | 891 | 847 | 853 | -3 | -0.4% | 37,300 |
| 2017/04/13 | 855 | 857 | 853 | 856 | +1 | +0.1% | 21,200 |
| 2017/04/12 | 868 | 869 | 854 | 855 | -15 | -1.7% | 20,000 |
| 2017/04/11 | 880 | 880 | 868 | 870 | +3 | +0.3% | 20,400 |
| 2017/04/10 | 872 | 880 | 867 | 867 | -10 | -1.1% | 19,600 |
| 2017/04/07 | 879 | 890 | 875 | 877 | -1 | -0.1% | 21,700 |
| 2017/04/06 | 895 | 898 | 878 | 878 | -23 | -2.6% | 36,700 |
| 2017/04/05 | 890 | 903 | 888 | 901 | +10 | +1.1% | 37,900 |
| 2017/04/04 | 895 | 895 | 886 | 891 | -7 | -0.8% | 18,000 |
| 2017/04/03 | 888 | 903 | 884 | 898 | +11 | +1.2% | 23,000 |
| 2017/03/31 | 920 | 920 | 887 | 887 | -24 | -2.6% | 27,300 |
| 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 |
2051～
2100
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
