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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,375 | 1,378 | 1,367 | 1,367 | -5 | -0.4% | 39,900 |
| 2015/06/25 | 1,380 | 1,390 | 1,371 | 1,372 | -7 | -0.5% | 40,800 |
| 2015/06/24 | 1,375 | 1,382 | 1,375 | 1,379 | +4 | +0.3% | 31,300 |
| 2015/06/23 | 1,380 | 1,380 | 1,373 | 1,375 | +3 | +0.2% | 33,700 |
| 2015/06/22 | 1,384 | 1,392 | 1,372 | 1,372 | -17 | -1.2% | 40,500 |
| 2015/06/19 | 1,395 | 1,405 | 1,387 | 1,389 | +14 | +1% | 61,200 |
| 2015/06/18 | 1,390 | 1,395 | 1,375 | 1,375 | -15 | -1.1% | 64,300 |
| 2015/06/17 | 1,384 | 1,395 | 1,384 | 1,390 | +6 | +0.4% | 25,300 |
| 2015/06/16 | 1,391 | 1,396 | 1,384 | 1,384 | -7 | -0.5% | 33,400 |
| 2015/06/15 | 1,396 | 1,399 | 1,390 | 1,391 | -9 | -0.6% | 24,800 |
| 2015/06/12 | 1,411 | 1,411 | 1,386 | 1,400 | -11 | -0.8% | 79,800 |
| 2015/06/11 | 1,407 | 1,424 | 1,406 | 1,411 | +4 | +0.3% | 26,900 |
| 2015/06/10 | 1,415 | 1,430 | 1,403 | 1,407 | -5 | -0.4% | 28,700 |
| 2015/06/09 | 1,420 | 1,434 | 1,410 | 1,412 | -16 | -1.1% | 31,800 |
| 2015/06/08 | 1,439 | 1,439 | 1,426 | 1,428 | -8 | -0.6% | 16,200 |
| 2015/06/05 | 1,422 | 1,440 | 1,415 | 1,436 | +14 | +1% | 60,500 |
| 2015/06/04 | 1,424 | 1,432 | 1,415 | 1,422 | +5 | +0.4% | 38,200 |
| 2015/06/03 | 1,411 | 1,427 | 1,410 | 1,417 | +1 | +0.1% | 38,300 |
| 2015/06/02 | 1,423 | 1,430 | 1,415 | 1,416 | -7 | -0.5% | 50,100 |
| 2015/06/01 | 1,409 | 1,429 | 1,409 | 1,423 | +10 | +0.7% | 39,000 |
| 2015/05/29 | 1,394 | 1,415 | 1,394 | 1,413 | +19 | +1.4% | 35,900 |
| 2015/05/28 | 1,394 | 1,409 | 1,392 | 1,394 | -7 | -0.5% | 29,400 |
| 2015/05/27 | 1,391 | 1,408 | 1,390 | 1,401 | +1 | +0.1% | 33,300 |
| 2015/05/26 | 1,404 | 1,410 | 1,398 | 1,400 | -4 | -0.3% | 31,000 |
| 2015/05/25 | 1,420 | 1,420 | 1,395 | 1,404 | -11 | -0.8% | 55,700 |
| 2015/05/22 | 1,434 | 1,434 | 1,408 | 1,415 | -19 | -1.3% | 39,200 |
| 2015/05/21 | 1,425 | 1,438 | 1,421 | 1,434 | +14 | +1% | 81,400 |
| 2015/05/20 | 1,420 | 1,426 | 1,410 | 1,420 | +6 | +0.4% | 55,900 |
| 2015/05/19 | 1,403 | 1,416 | 1,397 | 1,414 | +12 | +0.9% | 44,000 |
| 2015/05/18 | 1,391 | 1,403 | 1,390 | 1,402 | +16 | +1.2% | 24,600 |
| 2015/05/15 | 1,403 | 1,403 | 1,380 | 1,386 | -9 | -0.6% | 31,400 |
| 2015/05/14 | 1,394 | 1,406 | 1,394 | 1,395 | +1 | +0.1% | 34,900 |
| 2015/05/13 | 1,404 | 1,408 | 1,390 | 1,394 | -9 | -0.6% | 33,900 |
| 2015/05/12 | 1,403 | 1,409 | 1,389 | 1,403 | ±0 | ±0% | 46,100 |
| 2015/05/11 | 1,400 | 1,412 | 1,385 | 1,403 | +17 | +1.2% | 73,500 |
| 2015/05/08 | 1,370 | 1,394 | 1,370 | 1,386 | +15 | +1.1% | 60,100 |
| 2015/05/07 | 1,360 | 1,396 | 1,353 | 1,371 | +12 | +0.9% | 97,200 |
| 2015/05/01 | 1,351 | 1,374 | 1,351 | 1,359 | -58 | -4.1% | 148,600 |
| 2015/04/30 | 1,435 | 1,435 | 1,389 | 1,417 | -10 | -0.7% | 55,300 |
| 2015/04/28 | 1,429 | 1,441 | 1,422 | 1,427 | +7 | +0.5% | 41,800 |
| 2015/04/27 | 1,430 | 1,430 | 1,403 | 1,420 | -6 | -0.4% | 37,200 |
| 2015/04/24 | 1,433 | 1,433 | 1,425 | 1,426 | -6 | -0.4% | 30,200 |
| 2015/04/23 | 1,437 | 1,449 | 1,430 | 1,432 | +1 | +0.1% | 47,500 |
| 2015/04/22 | 1,426 | 1,432 | 1,418 | 1,431 | +13 | +0.9% | 26,600 |
| 2015/04/21 | 1,426 | 1,449 | 1,412 | 1,418 | -18 | -1.3% | 66,900 |
| 2015/04/20 | 1,440 | 1,452 | 1,421 | 1,436 | -14 | -1% | 78,500 |
| 2015/04/17 | 1,455 | 1,469 | 1,450 | 1,450 | -8 | -0.5% | 83,200 |
| 2015/04/16 | 1,440 | 1,462 | 1,440 | 1,458 | +5 | +0.3% | 61,200 |
| 2015/04/15 | 1,443 | 1,459 | 1,438 | 1,453 | +8 | +0.6% | 65,100 |
| 2015/04/14 | 1,437 | 1,445 | 1,433 | 1,445 | +1 | +0.1% | 39,600 |
2301～
2350
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
