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 |
|---|---|---|---|---|---|---|---|
| 2015/07/22 | 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 |
| 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 |
2451～
2500
件表示中 / 7007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 | 239,300円 | +3.7% | +3.5% | 3.51% | 8.62倍 | 0.80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 | 308,500円 | -3.0% | -22.7% | 3.89% | 11.36倍 | 0.71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 |
| ＴＯＡ | 104,900円 | +7.7% | +19.9% | 4.00% | 11.48倍 | 0.64倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| スミダコーポ | 103,300円 | 0.0% | +215.1% | 5.13% | 10.67倍 | 0.58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 | 268,900円 | +13.9% | +4.9% | 2.60% | 9.64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 |
市場注目の銘柄
チャート関連のコラム
