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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,382 | 1,414 | 1,370 | 1,391 | +28 | +2.1% | 208,300 |
| 2024/01/29 | 1,380 | 1,386 | 1,363 | 1,363 | -2 | -0.1% | 65,900 |
| 2024/01/26 | 1,416 | 1,418 | 1,365 | 1,365 | -68 | -4.7% | 88,800 |
| 2024/01/25 | 1,391 | 1,450 | 1,388 | 1,433 | +51 | +3.7% | 141,000 |
| 2024/01/24 | 1,391 | 1,394 | 1,375 | 1,382 | -15 | -1.1% | 37,300 |
| 2024/01/23 | 1,410 | 1,415 | 1,393 | 1,397 | ±0 | ±0% | 66,100 |
| 2024/01/22 | 1,384 | 1,424 | 1,380 | 1,397 | +43 | +3.2% | 114,700 |
| 2024/01/19 | 1,380 | 1,390 | 1,346 | 1,354 | -14 | -1% | 79,400 |
| 2024/01/18 | 1,277 | 1,368 | 1,277 | 1,368 | +85 | +6.6% | 135,000 |
| 2024/01/17 | 1,272 | 1,315 | 1,270 | 1,283 | +9 | +0.7% | 46,300 |
| 2024/01/16 | 1,280 | 1,285 | 1,263 | 1,274 | ±0 | ±0% | 36,100 |
| 2024/01/15 | 1,257 | 1,292 | 1,257 | 1,274 | +19 | +1.5% | 54,200 |
| 2024/01/12 | 1,281 | 1,288 | 1,250 | 1,255 | -45 | -3.5% | 76,000 |
| 2024/01/11 | 1,328 | 1,328 | 1,299 | 1,300 | -10 | -0.8% | 33,500 |
| 2024/01/10 | 1,345 | 1,353 | 1,310 | 1,310 | -36 | -2.7% | 53,000 |
| 2024/01/09 | 1,345 | 1,348 | 1,307 | 1,346 | +22 | +1.7% | 71,400 |
| 2024/01/05 | 1,299 | 1,334 | 1,293 | 1,324 | +39 | +3% | 95,300 |
| 2024/01/04 | 1,267 | 1,299 | 1,250 | 1,285 | +84 | +7% | 188,300 |
| 2023/12/29 | 1,193 | 1,204 | 1,191 | 1,201 | +6 | +0.5% | 18,700 |
| 2023/12/28 | 1,202 | 1,203 | 1,192 | 1,195 | -14 | -1.2% | 27,100 |
| 2023/12/27 | 1,185 | 1,209 | 1,181 | 1,209 | +31 | +2.6% | 36,100 |
| 2023/12/26 | 1,184 | 1,189 | 1,175 | 1,178 | +2 | +0.2% | 24,400 |
| 2023/12/25 | 1,203 | 1,203 | 1,175 | 1,176 | -8 | -0.7% | 38,600 |
| 2023/12/22 | 1,166 | 1,186 | 1,166 | 1,184 | +19 | +1.6% | 30,100 |
| 2023/12/21 | 1,175 | 1,180 | 1,161 | 1,165 | -23 | -1.9% | 34,700 |
| 2023/12/20 | 1,165 | 1,197 | 1,165 | 1,188 | +27 | +2.3% | 28,300 |
| 2023/12/19 | 1,155 | 1,163 | 1,150 | 1,161 | +4 | +0.3% | 24,100 |
| 2023/12/18 | 1,160 | 1,165 | 1,147 | 1,157 | -8 | -0.7% | 23,000 |
| 2023/12/15 | 1,149 | 1,174 | 1,146 | 1,165 | +17 | +1.5% | 21,700 |
| 2023/12/14 | 1,162 | 1,165 | 1,140 | 1,148 | -14 | -1.2% | 48,500 |
| 2023/12/13 | 1,176 | 1,184 | 1,157 | 1,162 | -11 | -0.9% | 32,100 |
| 2023/12/12 | 1,182 | 1,187 | 1,172 | 1,173 | -9 | -0.8% | 16,600 |
| 2023/12/11 | 1,177 | 1,186 | 1,167 | 1,182 | +26 | +2.2% | 43,500 |
| 2023/12/08 | 1,170 | 1,175 | 1,154 | 1,156 | -29 | -2.4% | 40,900 |
| 2023/12/07 | 1,220 | 1,225 | 1,177 | 1,185 | -33 | -2.7% | 56,600 |
| 2023/12/06 | 1,220 | 1,223 | 1,205 | 1,218 | -4 | -0.3% | 35,000 |
| 2023/12/05 | 1,250 | 1,251 | 1,222 | 1,222 | -41 | -3.2% | 45,200 |
| 2023/12/04 | 1,280 | 1,280 | 1,259 | 1,263 | -17 | -1.3% | 39,300 |
| 2023/12/01 | 1,286 | 1,297 | 1,272 | 1,280 | -5 | -0.4% | 39,900 |
| 2023/11/30 | 1,255 | 1,288 | 1,254 | 1,285 | +31 | +2.5% | 59,500 |
| 2023/11/29 | 1,263 | 1,291 | 1,253 | 1,254 | -1 | -0.1% | 70,100 |
| 2023/11/28 | 1,236 | 1,266 | 1,236 | 1,255 | +15 | +1.2% | 33,600 |
| 2023/11/27 | 1,250 | 1,268 | 1,238 | 1,240 | -1 | -0.1% | 32,000 |
| 2023/11/24 | 1,249 | 1,260 | 1,231 | 1,241 | +7 | +0.6% | 41,700 |
| 2023/11/22 | 1,201 | 1,248 | 1,201 | 1,234 | +33 | +2.7% | 72,200 |
| 2023/11/21 | 1,197 | 1,210 | 1,194 | 1,201 | +4 | +0.3% | 27,100 |
| 2023/11/20 | 1,208 | 1,222 | 1,197 | 1,197 | -4 | -0.3% | 42,600 |
| 2023/11/17 | 1,173 | 1,206 | 1,171 | 1,201 | +32 | +2.7% | 48,200 |
| 2023/11/16 | 1,171 | 1,185 | 1,154 | 1,169 | -3 | -0.3% | 36,200 |
| 2023/11/15 | 1,191 | 1,191 | 1,171 | 1,172 | -5 | -0.4% | 16,200 |
201～
250
件表示中 / 6839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 | 135,100円 | +2.5% | -3.9% | 2.96% | 4.75倍 | 0.48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 |
| ＦＤＫ | 58,700円 | +0.5% | +31.9% | 0.00% | 57.89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 | 271,100円 | +5.7% | +0.5% | 3.47% | 10.13倍 | 0.81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 |
| 双葉電 | 47,000円 | -11.3% | - | 2.13% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| チノー | 214,800円 | +3.9% | +9.8% | 3.26% | 11.34倍 | 0.88倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
市場注目の銘柄
チャート関連のコラム
