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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 1,416 | 1,425 | 1,410 | 1,417 | +4 | +0.3% | 49,700 |
| 2015/03/13 | 1,417 | 1,426 | 1,410 | 1,413 | -4 | -0.3% | 81,200 |
| 2015/03/12 | 1,418 | 1,425 | 1,407 | 1,417 | ±0 | ±0% | 50,200 |
| 2015/03/11 | 1,409 | 1,429 | 1,393 | 1,417 | -6 | -0.4% | 104,600 |
| 2015/03/10 | 1,428 | 1,432 | 1,402 | 1,423 | -5 | -0.4% | 89,400 |
| 2015/03/09 | 1,424 | 1,435 | 1,417 | 1,428 | +3 | +0.2% | 26,400 |
| 2015/03/06 | 1,414 | 1,430 | 1,414 | 1,425 | +2 | +0.1% | 35,900 |
| 2015/03/05 | 1,412 | 1,428 | 1,408 | 1,423 | +9 | +0.6% | 38,200 |
| 2015/03/04 | 1,390 | 1,418 | 1,383 | 1,414 | +14 | +1% | 82,700 |
| 2015/03/03 | 1,438 | 1,438 | 1,390 | 1,400 | -20 | -1.4% | 93,300 |
| 2015/03/02 | 1,407 | 1,438 | 1,406 | 1,420 | +17 | +1.2% | 82,500 |
| 2015/02/27 | 1,403 | 1,419 | 1,400 | 1,403 | -2 | -0.1% | 54,600 |
| 2015/02/26 | 1,411 | 1,415 | 1,401 | 1,405 | -6 | -0.4% | 55,400 |
| 2015/02/25 | 1,419 | 1,422 | 1,410 | 1,411 | -12 | -0.8% | 35,200 |
| 2015/02/24 | 1,424 | 1,428 | 1,415 | 1,423 | -2 | -0.1% | 44,200 |
| 2015/02/23 | 1,418 | 1,429 | 1,410 | 1,425 | +15 | +1.1% | 64,300 |
| 2015/02/20 | 1,399 | 1,422 | 1,391 | 1,410 | +12 | +0.9% | 112,200 |
| 2015/02/19 | 1,394 | 1,410 | 1,386 | 1,398 | +9 | +0.6% | 102,700 |
| 2015/02/18 | 1,360 | 1,391 | 1,359 | 1,389 | +33 | +2.4% | 162,200 |
| 2015/02/17 | 1,360 | 1,361 | 1,354 | 1,356 | +2 | +0.1% | 26,800 |
| 2015/02/16 | 1,346 | 1,359 | 1,346 | 1,354 | +11 | +0.8% | 71,300 |
| 2015/02/13 | 1,340 | 1,344 | 1,339 | 1,343 | +8 | +0.6% | 47,500 |
| 2015/02/12 | 1,345 | 1,345 | 1,333 | 1,335 | -5 | -0.4% | 58,600 |
| 2015/02/10 | 1,339 | 1,342 | 1,332 | 1,340 | -1 | -0.1% | 31,400 |
| 2015/02/09 | 1,325 | 1,344 | 1,325 | 1,341 | +17 | +1.3% | 51,300 |
| 2015/02/06 | 1,323 | 1,329 | 1,315 | 1,324 | +1 | +0.1% | 17,300 |
| 2015/02/05 | 1,322 | 1,331 | 1,315 | 1,323 | -1 | -0.1% | 25,000 |
| 2015/02/04 | 1,316 | 1,331 | 1,316 | 1,324 | +3 | +0.2% | 31,500 |
| 2015/02/03 | 1,330 | 1,336 | 1,315 | 1,321 | -12 | -0.9% | 30,600 |
| 2015/02/02 | 1,339 | 1,343 | 1,320 | 1,333 | +5 | +0.4% | 54,300 |
| 2015/01/30 | 1,329 | 1,330 | 1,316 | 1,328 | +8 | +0.6% | 33,200 |
| 2015/01/29 | 1,330 | 1,330 | 1,320 | 1,320 | -11 | -0.8% | 16,000 |
| 2015/01/28 | 1,316 | 1,338 | 1,316 | 1,331 | -5 | -0.4% | 30,600 |
| 2015/01/27 | 1,323 | 1,336 | 1,316 | 1,336 | +17 | +1.3% | 68,000 |
| 2015/01/26 | 1,314 | 1,324 | 1,312 | 1,319 | +3 | +0.2% | 29,300 |
| 2015/01/23 | 1,312 | 1,321 | 1,312 | 1,316 | +4 | +0.3% | 24,300 |
| 2015/01/22 | 1,320 | 1,320 | 1,305 | 1,312 | -3 | -0.2% | 28,500 |
| 2015/01/21 | 1,311 | 1,322 | 1,310 | 1,315 | +4 | +0.3% | 33,500 |
| 2015/01/20 | 1,315 | 1,323 | 1,297 | 1,311 | +4 | +0.3% | 39,900 |
| 2015/01/19 | 1,292 | 1,310 | 1,289 | 1,307 | +22 | +1.7% | 26,000 |
| 2015/01/16 | 1,293 | 1,300 | 1,281 | 1,285 | -20 | -1.5% | 62,400 |
| 2015/01/15 | 1,294 | 1,311 | 1,293 | 1,305 | +24 | +1.9% | 27,800 |
| 2015/01/14 | 1,292 | 1,299 | 1,280 | 1,281 | -20 | -1.5% | 52,600 |
| 2015/01/13 | 1,307 | 1,308 | 1,290 | 1,301 | -7 | -0.5% | 45,800 |
| 2015/01/09 | 1,315 | 1,322 | 1,305 | 1,308 | -9 | -0.7% | 28,700 |
| 2015/01/08 | 1,305 | 1,323 | 1,305 | 1,317 | +10 | +0.8% | 25,900 |
| 2015/01/07 | 1,307 | 1,315 | 1,300 | 1,307 | +1 | +0.1% | 27,600 |
| 2015/01/06 | 1,321 | 1,323 | 1,300 | 1,306 | -28 | -2.1% | 51,900 |
| 2015/01/05 | 1,315 | 1,343 | 1,315 | 1,334 | +16 | +1.2% | 54,200 |
| 2014/12/30 | 1,314 | 1,325 | 1,300 | 1,318 | +3 | +0.2% | 65,300 |
2501～
2550
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
