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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,242 | 1,251 | 1,226 | 1,237 | -12 | -1% | 35,600 |
| 2015/09/04 | 1,269 | 1,277 | 1,242 | 1,249 | -13 | -1% | 38,300 |
| 2015/09/03 | 1,270 | 1,280 | 1,260 | 1,262 | +3 | +0.2% | 19,100 |
| 2015/09/02 | 1,273 | 1,287 | 1,250 | 1,259 | -20 | -1.6% | 38,800 |
| 2015/09/01 | 1,310 | 1,311 | 1,279 | 1,279 | -31 | -2.4% | 28,500 |
| 2015/08/31 | 1,325 | 1,325 | 1,299 | 1,310 | -4 | -0.3% | 26,100 |
| 2015/08/28 | 1,316 | 1,326 | 1,300 | 1,314 | -2 | -0.2% | 51,700 |
| 2015/08/27 | 1,345 | 1,345 | 1,310 | 1,316 | +17 | +1.3% | 36,800 |
| 2015/08/26 | 1,244 | 1,309 | 1,240 | 1,299 | +54 | +4.3% | 93,200 |
| 2015/08/25 | 1,246 | 1,312 | 1,212 | 1,245 | -61 | -4.7% | 100,400 |
| 2015/08/24 | 1,330 | 1,369 | 1,306 | 1,306 | -82 | -5.9% | 69,400 |
| 2015/08/21 | 1,390 | 1,420 | 1,383 | 1,388 | -14 | -1% | 53,900 |
| 2015/08/20 | 1,411 | 1,420 | 1,402 | 1,402 | -9 | -0.6% | 18,000 |
| 2015/08/19 | 1,423 | 1,423 | 1,410 | 1,411 | -14 | -1% | 12,200 |
| 2015/08/18 | 1,411 | 1,428 | 1,411 | 1,425 | +14 | +1% | 29,900 |
| 2015/08/17 | 1,426 | 1,437 | 1,407 | 1,411 | -12 | -0.8% | 33,700 |
| 2015/08/14 | 1,429 | 1,429 | 1,420 | 1,423 | ±0 | ±0% | 20,500 |
| 2015/08/13 | 1,411 | 1,429 | 1,404 | 1,423 | +10 | +0.7% | 20,700 |
| 2015/08/12 | 1,423 | 1,429 | 1,413 | 1,413 | -11 | -0.8% | 26,900 |
| 2015/08/11 | 1,425 | 1,432 | 1,404 | 1,424 | -1 | -0.1% | 35,800 |
| 2015/08/10 | 1,410 | 1,425 | 1,408 | 1,425 | +15 | +1.1% | 34,700 |
| 2015/08/07 | 1,395 | 1,412 | 1,392 | 1,410 | +13 | +0.9% | 46,000 |
| 2015/08/06 | 1,389 | 1,406 | 1,385 | 1,397 | +17 | +1.2% | 47,400 |
| 2015/08/05 | 1,365 | 1,386 | 1,365 | 1,380 | +15 | +1.1% | 22,900 |
| 2015/08/04 | 1,385 | 1,385 | 1,356 | 1,365 | -21 | -1.5% | 45,000 |
| 2015/08/03 | 1,374 | 1,393 | 1,366 | 1,386 | +3 | +0.2% | 46,300 |
| 2015/07/31 | 1,380 | 1,389 | 1,376 | 1,383 | +11 | +0.8% | 36,100 |
| 2015/07/30 | 1,372 | 1,380 | 1,361 | 1,372 | +2 | +0.1% | 22,100 |
| 2015/07/29 | 1,366 | 1,374 | 1,358 | 1,370 | +15 | +1.1% | 24,600 |
| 2015/07/28 | 1,358 | 1,374 | 1,354 | 1,355 | -8 | -0.6% | 24,500 |
| 2015/07/27 | 1,370 | 1,378 | 1,360 | 1,363 | -12 | -0.9% | 21,800 |
| 2015/07/24 | 1,369 | 1,379 | 1,369 | 1,375 | +11 | +0.8% | 32,200 |
| 2015/07/23 | 1,377 | 1,377 | 1,355 | 1,364 | -12 | -0.9% | 33,100 |
| 2015/07/22 | 1,380 | 1,398 | 1,371 | 1,376 | -5 | -0.4% | 32,800 |
| 2015/07/21 | 1,380 | 1,388 | 1,368 | 1,381 | +10 | +0.7% | 31,400 |
| 2015/07/17 | 1,370 | 1,377 | 1,357 | 1,371 | +2 | +0.1% | 22,400 |
| 2015/07/16 | 1,365 | 1,370 | 1,361 | 1,369 | ±0 | ±0% | 17,400 |
| 2015/07/15 | 1,354 | 1,370 | 1,354 | 1,369 | +18 | +1.3% | 21,900 |
| 2015/07/14 | 1,364 | 1,372 | 1,348 | 1,351 | -4 | -0.3% | 27,100 |
| 2015/07/13 | 1,338 | 1,360 | 1,336 | 1,355 | +26 | +2% | 24,200 |
| 2015/07/10 | 1,331 | 1,339 | 1,325 | 1,329 | -12 | -0.9% | 34,600 |
| 2015/07/09 | 1,336 | 1,341 | 1,316 | 1,341 | ±0 | ±0% | 75,100 |
| 2015/07/08 | 1,371 | 1,371 | 1,341 | 1,341 | -30 | -2.2% | 61,500 |
| 2015/07/07 | 1,377 | 1,379 | 1,366 | 1,371 | +12 | +0.9% | 28,000 |
| 2015/07/06 | 1,380 | 1,380 | 1,356 | 1,359 | -25 | -1.8% | 29,200 |
| 2015/07/03 | 1,369 | 1,384 | 1,357 | 1,384 | +21 | +1.5% | 45,100 |
| 2015/07/02 | 1,368 | 1,368 | 1,356 | 1,363 | +7 | +0.5% | 30,900 |
| 2015/07/01 | 1,354 | 1,364 | 1,350 | 1,356 | +10 | +0.7% | 43,700 |
| 2015/06/30 | 1,351 | 1,351 | 1,330 | 1,346 | -4 | -0.3% | 60,700 |
| 2015/06/29 | 1,350 | 1,359 | 1,350 | 1,350 | -17 | -1.2% | 88,400 |
2251～
2300
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
