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 |
|---|---|---|---|---|---|---|---|
| 2015/05/12 | 1,403 | 1,409 | 1,389 | 1,403 | ±0 | ±0% | 46,100 |
| 2015/05/11 | 1,400 | 1,412 | 1,385 | 1,403 | +17 | +1.2% | 73,500 |
| 2015/05/08 | 1,370 | 1,394 | 1,370 | 1,386 | +15 | +1.1% | 60,100 |
| 2015/05/07 | 1,360 | 1,396 | 1,353 | 1,371 | +12 | +0.9% | 97,200 |
| 2015/05/01 | 1,351 | 1,374 | 1,351 | 1,359 | -58 | -4.1% | 148,600 |
| 2015/04/30 | 1,435 | 1,435 | 1,389 | 1,417 | -10 | -0.7% | 55,300 |
| 2015/04/28 | 1,429 | 1,441 | 1,422 | 1,427 | +7 | +0.5% | 41,800 |
| 2015/04/27 | 1,430 | 1,430 | 1,403 | 1,420 | -6 | -0.4% | 37,200 |
| 2015/04/24 | 1,433 | 1,433 | 1,425 | 1,426 | -6 | -0.4% | 30,200 |
| 2015/04/23 | 1,437 | 1,449 | 1,430 | 1,432 | +1 | +0.1% | 47,500 |
| 2015/04/22 | 1,426 | 1,432 | 1,418 | 1,431 | +13 | +0.9% | 26,600 |
| 2015/04/21 | 1,426 | 1,449 | 1,412 | 1,418 | -18 | -1.3% | 66,900 |
| 2015/04/20 | 1,440 | 1,452 | 1,421 | 1,436 | -14 | -1% | 78,500 |
| 2015/04/17 | 1,455 | 1,469 | 1,450 | 1,450 | -8 | -0.5% | 83,200 |
| 2015/04/16 | 1,440 | 1,462 | 1,440 | 1,458 | +5 | +0.3% | 61,200 |
| 2015/04/15 | 1,443 | 1,459 | 1,438 | 1,453 | +8 | +0.6% | 65,100 |
| 2015/04/14 | 1,437 | 1,445 | 1,433 | 1,445 | +1 | +0.1% | 39,600 |
| 2015/04/13 | 1,435 | 1,449 | 1,426 | 1,444 | +19 | +1.3% | 58,000 |
| 2015/04/10 | 1,430 | 1,432 | 1,422 | 1,425 | +7 | +0.5% | 42,300 |
| 2015/04/09 | 1,433 | 1,433 | 1,407 | 1,418 | -15 | -1% | 53,900 |
| 2015/04/08 | 1,412 | 1,440 | 1,396 | 1,433 | +22 | +1.6% | 97,200 |
| 2015/04/07 | 1,383 | 1,423 | 1,383 | 1,411 | +33 | +2.4% | 84,800 |
| 2015/04/06 | 1,376 | 1,391 | 1,366 | 1,378 | +2 | +0.1% | 43,500 |
| 2015/04/03 | 1,370 | 1,379 | 1,360 | 1,376 | +14 | +1% | 41,400 |
| 2015/04/02 | 1,356 | 1,375 | 1,352 | 1,362 | +2 | +0.1% | 49,000 |
| 2015/04/01 | 1,370 | 1,388 | 1,358 | 1,360 | -9 | -0.7% | 60,400 |
| 2015/03/31 | 1,360 | 1,378 | 1,360 | 1,369 | +10 | +0.7% | 65,800 |
| 2015/03/30 | 1,415 | 1,415 | 1,343 | 1,359 | -61 | -4.3% | 139,500 |
| 2015/03/27 | 1,455 | 1,468 | 1,405 | 1,420 | -58 | -3.9% | 150,100 |
| 2015/03/26 | 1,466 | 1,482 | 1,460 | 1,478 | +11 | +0.7% | 154,100 |
| 2015/03/25 | 1,464 | 1,473 | 1,455 | 1,467 | +1 | +0.1% | 124,800 |
| 2015/03/24 | 1,449 | 1,473 | 1,442 | 1,466 | +23 | +1.6% | 124,700 |
| 2015/03/23 | 1,431 | 1,447 | 1,428 | 1,443 | +25 | +1.8% | 125,900 |
| 2015/03/20 | 1,415 | 1,421 | 1,411 | 1,418 | +3 | +0.2% | 44,800 |
| 2015/03/19 | 1,415 | 1,420 | 1,410 | 1,415 | -3 | -0.2% | 66,900 |
| 2015/03/18 | 1,424 | 1,424 | 1,413 | 1,418 | -4 | -0.3% | 65,700 |
| 2015/03/17 | 1,416 | 1,427 | 1,414 | 1,422 | +5 | +0.4% | 51,300 |
| 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 |
2501～
2550
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
