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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 1,172 | 1,195 | 1,159 | 1,169 | -31 | -2.6% | 41,200 |
| 2016/01/07 | 1,215 | 1,223 | 1,189 | 1,200 | -26 | -2.1% | 23,300 |
| 2016/01/06 | 1,244 | 1,248 | 1,213 | 1,226 | -18 | -1.4% | 32,700 |
| 2016/01/05 | 1,213 | 1,249 | 1,213 | 1,244 | +14 | +1.1% | 41,900 |
| 2016/01/04 | 1,217 | 1,250 | 1,217 | 1,230 | -10 | -0.8% | 34,200 |
| 2015/12/30 | 1,220 | 1,240 | 1,220 | 1,240 | +23 | +1.9% | 28,700 |
| 2015/12/29 | 1,175 | 1,218 | 1,165 | 1,217 | +28 | +2.4% | 40,300 |
| 2015/12/28 | 1,114 | 1,194 | 1,114 | 1,189 | +75 | +6.7% | 86,100 |
| 2015/12/25 | 1,164 | 1,164 | 1,113 | 1,114 | -42 | -3.6% | 131,800 |
| 2015/12/24 | 1,155 | 1,168 | 1,151 | 1,156 | -6 | -0.5% | 71,300 |
| 2015/12/22 | 1,165 | 1,168 | 1,156 | 1,162 | -8 | -0.7% | 40,600 |
| 2015/12/21 | 1,181 | 1,181 | 1,160 | 1,170 | -15 | -1.3% | 49,300 |
| 2015/12/18 | 1,184 | 1,208 | 1,181 | 1,185 | +1 | +0.1% | 57,900 |
| 2015/12/17 | 1,199 | 1,199 | 1,176 | 1,184 | -4 | -0.3% | 54,300 |
| 2015/12/16 | 1,182 | 1,202 | 1,179 | 1,188 | +6 | +0.5% | 30,000 |
| 2015/12/15 | 1,191 | 1,207 | 1,178 | 1,182 | -9 | -0.8% | 44,700 |
| 2015/12/14 | 1,199 | 1,220 | 1,186 | 1,191 | -34 | -2.8% | 68,400 |
| 2015/12/11 | 1,202 | 1,235 | 1,202 | 1,225 | +23 | +1.9% | 65,600 |
| 2015/12/10 | 1,200 | 1,207 | 1,195 | 1,202 | -13 | -1.1% | 37,600 |
| 2015/12/09 | 1,215 | 1,227 | 1,207 | 1,215 | -19 | -1.5% | 57,200 |
| 2015/12/08 | 1,245 | 1,245 | 1,229 | 1,234 | -11 | -0.9% | 38,500 |
| 2015/12/07 | 1,230 | 1,247 | 1,226 | 1,245 | +13 | +1.1% | 65,800 |
| 2015/12/04 | 1,226 | 1,232 | 1,210 | 1,232 | -9 | -0.7% | 52,800 |
| 2015/12/03 | 1,247 | 1,260 | 1,232 | 1,241 | -3 | -0.2% | 85,700 |
| 2015/12/02 | 1,247 | 1,255 | 1,234 | 1,244 | -9 | -0.7% | 45,900 |
| 2015/12/01 | 1,249 | 1,273 | 1,235 | 1,253 | +18 | +1.5% | 65,000 |
| 2015/11/30 | 1,283 | 1,286 | 1,220 | 1,235 | -32 | -2.5% | 222,700 |
| 2015/11/27 | 1,259 | 1,288 | 1,259 | 1,267 | +21 | +1.7% | 163,900 |
| 2015/11/26 | 1,196 | 1,255 | 1,190 | 1,246 | +67 | +5.7% | 228,700 |
| 2015/11/25 | 1,178 | 1,183 | 1,169 | 1,179 | +6 | +0.5% | 40,500 |
| 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 |
2301～
2350
件表示中 / 6970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 | 208,300円 | +3.7% | +3.5% | 4.03% | 7.51倍 | 0.70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 |
| 千代インテ | 273,400円 | -3.0% | -22.7% | 4.39% | 10.26倍 | 0.64倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 京三製 | 49,300円 | +0.7% | -24.8% | 4.67% | 8.81倍 | 0.60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 |
| ＫＯＡ | 82,100円 | +2.2% | -35.6% | 3.65% | 98.32倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| ヨコオ | 122,200円 | +6.2% | +27.4% | 3.93% | 8.14倍 | 0.55倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
市場注目の銘柄
チャート関連のコラム
