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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,348 | 1,352 | 1,325 | 1,329 | -1 | -0.1% | 12,900 |
| 2024/10/04 | 1,326 | 1,342 | 1,326 | 1,330 | +2 | +0.2% | 14,600 |
| 2024/10/03 | 1,350 | 1,356 | 1,321 | 1,328 | -12 | -0.9% | 12,600 |
| 2024/10/02 | 1,349 | 1,370 | 1,332 | 1,340 | -14 | -1% | 21,300 |
| 2024/10/01 | 1,330 | 1,366 | 1,330 | 1,354 | +26 | +2% | 30,200 |
| 2024/09/30 | 1,309 | 1,335 | 1,306 | 1,328 | -29 | -2.1% | 35,700 |
| 2024/09/27 | 1,386 | 1,386 | 1,348 | 1,357 | -33 | -2.4% | 31,600 |
| 2024/09/26 | 1,356 | 1,390 | 1,352 | 1,390 | +40 | +3% | 22,200 |
| 2024/09/25 | 1,361 | 1,380 | 1,350 | 1,350 | -22 | -1.6% | 24,400 |
| 2024/09/24 | 1,398 | 1,400 | 1,362 | 1,372 | -26 | -1.9% | 26,200 |
| 2024/09/20 | 1,379 | 1,405 | 1,368 | 1,398 | +29 | +2.1% | 57,800 |
| 2024/09/19 | 1,371 | 1,384 | 1,358 | 1,369 | +10 | +0.7% | 24,900 |
| 2024/09/18 | 1,366 | 1,378 | 1,346 | 1,359 | -9 | -0.7% | 34,200 |
| 2024/09/17 | 1,346 | 1,370 | 1,341 | 1,368 | +22 | +1.6% | 48,600 |
| 2024/09/13 | 1,373 | 1,373 | 1,309 | 1,346 | -48 | -3.4% | 73,400 |
| 2024/09/12 | 1,364 | 1,400 | 1,342 | 1,394 | +56 | +4.2% | 158,500 |
| 2024/09/11 | 1,290 | 1,363 | 1,288 | 1,338 | +52 | +4% | 296,200 |
| 2024/09/10 | 1,232 | 1,298 | 1,225 | 1,286 | +65 | +5.3% | 95,400 |
| 2024/09/09 | 1,196 | 1,237 | 1,182 | 1,221 | -10 | -0.8% | 55,900 |
| 2024/09/06 | 1,244 | 1,262 | 1,221 | 1,231 | -16 | -1.3% | 29,200 |
| 2024/09/05 | 1,219 | 1,273 | 1,218 | 1,247 | +16 | +1.3% | 30,600 |
| 2024/09/04 | 1,254 | 1,258 | 1,224 | 1,231 | -53 | -4.1% | 84,300 |
| 2024/09/03 | 1,310 | 1,324 | 1,284 | 1,284 | -31 | -2.4% | 37,100 |
| 2024/09/02 | 1,332 | 1,340 | 1,301 | 1,315 | -20 | -1.5% | 46,100 |
| 2024/08/30 | 1,310 | 1,340 | 1,301 | 1,335 | +27 | +2.1% | 67,800 |
| 2024/08/29 | 1,299 | 1,311 | 1,280 | 1,308 | +30 | +2.3% | 78,000 |
| 2024/08/28 | 1,275 | 1,293 | 1,261 | 1,278 | +7 | +0.6% | 75,600 |
| 2024/08/27 | 1,230 | 1,280 | 1,226 | 1,271 | +52 | +4.3% | 50,000 |
| 2024/08/26 | 1,250 | 1,250 | 1,215 | 1,219 | -24 | -1.9% | 56,600 |
| 2024/08/23 | 1,219 | 1,247 | 1,212 | 1,243 | +24 | +2% | 49,100 |
| 2024/08/22 | 1,214 | 1,221 | 1,200 | 1,219 | +14 | +1.2% | 42,000 |
| 2024/08/21 | 1,211 | 1,218 | 1,175 | 1,205 | -24 | -2% | 57,200 |
| 2024/08/20 | 1,235 | 1,248 | 1,221 | 1,229 | +14 | +1.2% | 35,100 |
| 2024/08/19 | 1,248 | 1,250 | 1,215 | 1,215 | -44 | -3.5% | 61,000 |
| 2024/08/16 | 1,251 | 1,269 | 1,236 | 1,259 | +24 | +1.9% | 56,200 |
| 2024/08/15 | 1,246 | 1,270 | 1,225 | 1,235 | +16 | +1.3% | 72,000 |
| 2024/08/14 | 1,250 | 1,254 | 1,202 | 1,219 | -1 | -0.1% | 84,500 |
| 2024/08/13 | 1,195 | 1,232 | 1,183 | 1,220 | +60 | +5.2% | 95,000 |
| 2024/08/09 | 1,135 | 1,190 | 1,127 | 1,160 | +43 | +3.8% | 126,200 |
| 2024/08/08 | 1,119 | 1,146 | 1,110 | 1,117 | -2 | -0.2% | 84,000 |
| 2024/08/07 | 1,062 | 1,173 | 1,053 | 1,119 | +66 | +6.3% | 157,400 |
| 2024/08/06 | 1,060 | 1,101 | 1,017 | 1,053 | +102 | +10.7% | 190,800 |
| 2024/08/05 | 1,110 | 1,130 | 951 | 951 | -209 | -18% | 264,900 |
| 2024/08/02 | 1,259 | 1,259 | 1,137 | 1,160 | -119 | -9.3% | 306,500 |
| 2024/08/01 | 1,290 | 1,341 | 1,233 | 1,279 | -221 | -14.7% | 424,300 |
| 2024/07/31 | 1,453 | 1,505 | 1,445 | 1,500 | +47 | +3.2% | 112,200 |
| 2024/07/30 | 1,495 | 1,502 | 1,443 | 1,453 | -65 | -4.3% | 145,100 |
| 2024/07/29 | 1,520 | 1,523 | 1,495 | 1,518 | +8 | +0.5% | 40,900 |
| 2024/07/26 | 1,500 | 1,530 | 1,491 | 1,510 | +15 | +1% | 45,900 |
| 2024/07/25 | 1,514 | 1,519 | 1,486 | 1,495 | -44 | -2.9% | 97,000 |
201～
250
件表示中 / 7008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 | 222,300円 | +3.7% | +3.5% | 3.78% | 8.00倍 | 0.75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 |
| スミダコーポ | 103,800円 | 0.0% | +215.1% | 5.11% | 10.72倍 | 0.60倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 新コスモス | 268,600円 | +13.9% | +4.9% | 2.61% | 9.63倍 | 0.70倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| リオン | 262,700円 | +3.7% | +7.2% | 2.66% | 10.27倍 | 1.03倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 京三製 | 51,200円 | +0.7% | -24.8% | 4.49% | 9.12倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
