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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,155 | 1,174 | 1,153 | 1,173 | +20 | +1.7% | 66,400 |
| 2015/11/20 | 1,148 | 1,153 | 1,147 | 1,153 | +10 | +0.9% | 50,600 |
| 2015/11/19 | 1,147 | 1,151 | 1,139 | 1,143 | -1 | -0.1% | 55,500 |
| 2015/11/18 | 1,148 | 1,148 | 1,137 | 1,144 | +3 | +0.3% | 37,500 |
| 2015/11/17 | 1,144 | 1,149 | 1,138 | 1,141 | +2 | +0.2% | 39,600 |
| 2015/11/16 | 1,135 | 1,143 | 1,125 | 1,139 | -6 | -0.5% | 73,100 |
| 2015/11/13 | 1,145 | 1,153 | 1,140 | 1,145 | -3 | -0.3% | 38,100 |
| 2015/11/12 | 1,145 | 1,155 | 1,137 | 1,148 | +9 | +0.8% | 43,400 |
| 2015/11/11 | 1,146 | 1,146 | 1,133 | 1,139 | -7 | -0.6% | 54,600 |
| 2015/11/10 | 1,140 | 1,154 | 1,137 | 1,146 | +5 | +0.4% | 48,600 |
| 2015/11/09 | 1,141 | 1,150 | 1,140 | 1,141 | -1 | -0.1% | 63,700 |
| 2015/11/06 | 1,141 | 1,159 | 1,141 | 1,142 | +2 | +0.2% | 43,000 |
| 2015/11/05 | 1,136 | 1,148 | 1,130 | 1,140 | +4 | +0.4% | 80,600 |
| 2015/11/04 | 1,165 | 1,182 | 1,135 | 1,136 | -25 | -2.2% | 108,500 |
| 2015/11/02 | 1,200 | 1,200 | 1,147 | 1,161 | -71 | -5.8% | 170,900 |
| 2015/10/30 | 1,248 | 1,248 | 1,232 | 1,232 | ±0 | ±0% | 28,600 |
| 2015/10/29 | 1,241 | 1,250 | 1,232 | 1,232 | -9 | -0.7% | 68,600 |
| 2015/10/28 | 1,247 | 1,247 | 1,239 | 1,241 | -1 | -0.1% | 20,100 |
| 2015/10/27 | 1,257 | 1,257 | 1,242 | 1,242 | -4 | -0.3% | 15,200 |
| 2015/10/26 | 1,255 | 1,255 | 1,243 | 1,246 | +8 | +0.6% | 28,300 |
| 2015/10/23 | 1,256 | 1,260 | 1,235 | 1,238 | -9 | -0.7% | 47,400 |
| 2015/10/22 | 1,248 | 1,255 | 1,241 | 1,247 | +2 | +0.2% | 21,300 |
| 2015/10/21 | 1,233 | 1,247 | 1,230 | 1,245 | +12 | +1% | 25,700 |
| 2015/10/20 | 1,250 | 1,250 | 1,233 | 1,233 | ±0 | ±0% | 12,300 |
| 2015/10/19 | 1,246 | 1,252 | 1,233 | 1,233 | -8 | -0.6% | 18,700 |
| 2015/10/16 | 1,255 | 1,257 | 1,241 | 1,241 | -8 | -0.6% | 24,400 |
| 2015/10/15 | 1,238 | 1,253 | 1,233 | 1,249 | +11 | +0.9% | 16,100 |
| 2015/10/14 | 1,253 | 1,257 | 1,231 | 1,238 | -18 | -1.4% | 50,300 |
| 2015/10/13 | 1,270 | 1,275 | 1,256 | 1,256 | -2 | -0.2% | 31,700 |
| 2015/10/09 | 1,251 | 1,277 | 1,250 | 1,258 | -2 | -0.2% | 32,800 |
| 2015/10/08 | 1,261 | 1,271 | 1,258 | 1,260 | -14 | -1.1% | 15,700 |
| 2015/10/07 | 1,278 | 1,279 | 1,250 | 1,274 | +4 | +0.3% | 23,800 |
| 2015/10/06 | 1,275 | 1,280 | 1,267 | 1,270 | +8 | +0.6% | 28,700 |
| 2015/10/05 | 1,262 | 1,266 | 1,241 | 1,262 | +15 | +1.2% | 18,800 |
| 2015/10/02 | 1,241 | 1,250 | 1,229 | 1,247 | +6 | +0.5% | 14,500 |
| 2015/10/01 | 1,244 | 1,248 | 1,230 | 1,241 | +5 | +0.4% | 15,100 |
| 2015/09/30 | 1,234 | 1,250 | 1,224 | 1,236 | +2 | +0.2% | 20,600 |
| 2015/09/29 | 1,253 | 1,261 | 1,234 | 1,234 | -49 | -3.8% | 22,700 |
| 2015/09/28 | 1,278 | 1,288 | 1,264 | 1,283 | -15 | -1.2% | 19,100 |
| 2015/09/25 | 1,276 | 1,304 | 1,266 | 1,298 | +32 | +2.5% | 22,800 |
| 2015/09/24 | 1,269 | 1,287 | 1,252 | 1,266 | -13 | -1% | 32,500 |
| 2015/09/18 | 1,295 | 1,300 | 1,277 | 1,279 | -18 | -1.4% | 18,600 |
| 2015/09/17 | 1,281 | 1,309 | 1,281 | 1,297 | +15 | +1.2% | 32,100 |
| 2015/09/16 | 1,294 | 1,296 | 1,276 | 1,282 | +4 | +0.3% | 19,300 |
| 2015/09/15 | 1,287 | 1,300 | 1,278 | 1,278 | -4 | -0.3% | 15,800 |
| 2015/09/14 | 1,290 | 1,306 | 1,282 | 1,282 | +5 | +0.4% | 18,000 |
| 2015/09/11 | 1,268 | 1,290 | 1,263 | 1,277 | +17 | +1.3% | 33,400 |
| 2015/09/10 | 1,250 | 1,263 | 1,240 | 1,260 | +1 | +0.1% | 22,600 |
| 2015/09/09 | 1,234 | 1,259 | 1,234 | 1,259 | +35 | +2.9% | 24,100 |
| 2015/09/08 | 1,237 | 1,244 | 1,220 | 1,224 | -13 | -1.1% | 20,500 |
2201～
2250
件表示中 / 6840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 | 138,800円 | +2.5% | -3.9% | 2.88% | 4.88倍 | 0.50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 |
| エスケーエレク | 195,600円 | +12.7% | +1.4% | 5.62% | 8.83倍 | 0.63倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| ヘリオステクノＨ | 95,800円 | +8.6% | -31.3% | 4.07% | 24.15倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| ＦＤＫ | 58,800円 | +0.5% | +31.9% | 0.00% | 57.99倍 | 1.30倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
| アバール | 272,000円 | +5.7% | +0.5% | 3.46% | 10.16倍 | 0.82倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
市場注目の銘柄
チャート関連のコラム
