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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,530 | 1,544 | 1,520 | 1,535 | -11 | -0.7% | 184,200 |
| 2014/06/18 | 1,551 | 1,560 | 1,506 | 1,546 | +6 | +0.4% | 262,600 |
| 2014/06/17 | 1,450 | 1,563 | 1,449 | 1,540 | +111 | +7.8% | 678,000 |
| 2014/06/16 | 1,409 | 1,449 | 1,402 | 1,429 | +32 | +2.3% | 165,400 |
| 2014/06/13 | 1,388 | 1,408 | 1,380 | 1,397 | -2 | -0.1% | 116,700 |
| 2014/06/12 | 1,401 | 1,413 | 1,393 | 1,399 | -16 | -1.1% | 117,300 |
| 2014/06/11 | 1,389 | 1,418 | 1,379 | 1,415 | +16 | +1.1% | 139,000 |
| 2014/06/10 | 1,416 | 1,444 | 1,393 | 1,399 | -14 | -1% | 208,200 |
| 2014/06/09 | 1,392 | 1,447 | 1,383 | 1,413 | +41 | +3% | 318,700 |
| 2014/06/06 | 1,371 | 1,392 | 1,358 | 1,372 | +3 | +0.2% | 98,100 |
| 2014/06/05 | 1,405 | 1,405 | 1,360 | 1,369 | -26 | -1.9% | 131,000 |
| 2014/06/04 | 1,410 | 1,419 | 1,391 | 1,395 | -14 | -1% | 128,600 |
| 2014/06/03 | 1,417 | 1,418 | 1,408 | 1,409 | +1 | +0.1% | 100,900 |
| 2014/06/02 | 1,425 | 1,425 | 1,402 | 1,408 | -7 | -0.5% | 124,000 |
| 2014/05/30 | 1,415 | 1,416 | 1,407 | 1,415 | +8 | +0.6% | 48,100 |
| 2014/05/29 | 1,410 | 1,412 | 1,396 | 1,407 | +4 | +0.3% | 53,100 |
| 2014/05/28 | 1,416 | 1,418 | 1,394 | 1,403 | +10 | +0.7% | 56,400 |
| 2014/05/27 | 1,385 | 1,416 | 1,385 | 1,393 | +14 | +1% | 80,600 |
| 2014/05/26 | 1,383 | 1,386 | 1,365 | 1,379 | +4 | +0.3% | 72,100 |
| 2014/05/23 | 1,360 | 1,383 | 1,353 | 1,375 | +33 | +2.5% | 87,100 |
| 2014/05/22 | 1,324 | 1,348 | 1,322 | 1,342 | +24 | +1.8% | 64,700 |
| 2014/05/21 | 1,303 | 1,319 | 1,303 | 1,318 | +5 | +0.4% | 56,200 |
| 2014/05/20 | 1,311 | 1,327 | 1,305 | 1,313 | -11 | -0.8% | 75,000 |
| 2014/05/19 | 1,370 | 1,371 | 1,319 | 1,324 | -49 | -3.6% | 140,700 |
| 2014/05/16 | 1,377 | 1,387 | 1,368 | 1,373 | -24 | -1.7% | 128,900 |
| 2014/05/15 | 1,399 | 1,399 | 1,372 | 1,397 | -16 | -1.1% | 87,500 |
| 2014/05/14 | 1,376 | 1,427 | 1,376 | 1,413 | +37 | +2.7% | 266,500 |
| 2014/05/13 | 1,400 | 1,405 | 1,375 | 1,376 | -24 | -1.7% | 173,200 |
| 2014/05/12 | 1,439 | 1,445 | 1,393 | 1,400 | -46 | -3.2% | 271,000 |
| 2014/05/09 | 1,472 | 1,475 | 1,440 | 1,446 | -26 | -1.8% | 165,000 |
| 2014/05/08 | 1,483 | 1,489 | 1,470 | 1,472 | -9 | -0.6% | 147,600 |
| 2014/05/07 | 1,515 | 1,518 | 1,476 | 1,481 | -33 | -2.2% | 293,900 |
| 2014/05/02 | 1,539 | 1,553 | 1,506 | 1,514 | -25 | -1.6% | 324,000 |
| 2014/05/01 | 1,620 | 1,627 | 1,502 | 1,539 | -81 | -5% | 416,900 |
| 2014/04/30 | 1,727 | 1,727 | 1,592 | 1,620 | -108 | -6.3% | 490,600 |
| 2014/04/28 | 1,755 | 1,761 | 1,716 | 1,728 | -23 | -1.3% | 200,800 |
| 2014/04/25 | 1,760 | 1,778 | 1,750 | 1,751 | -8 | -0.5% | 118,700 |
| 2014/04/24 | 1,763 | 1,792 | 1,756 | 1,759 | ±0 | ±0% | 95,000 |
| 2014/04/23 | 1,771 | 1,791 | 1,751 | 1,759 | -20 | -1.1% | 84,500 |
| 2014/04/22 | 1,797 | 1,803 | 1,779 | 1,779 | -13 | -0.7% | 41,900 |
| 2014/04/21 | 1,794 | 1,806 | 1,788 | 1,792 | -8 | -0.4% | 72,100 |
| 2014/04/18 | 1,814 | 1,821 | 1,793 | 1,800 | -12 | -0.7% | 96,100 |
| 2014/04/17 | 1,847 | 1,859 | 1,811 | 1,812 | -36 | -1.9% | 153,100 |
| 2014/04/16 | 1,910 | 1,925 | 1,841 | 1,848 | -83 | -4.3% | 169,800 |
| 2014/04/15 | 1,899 | 1,946 | 1,898 | 1,931 | +52 | +2.8% | 139,300 |
| 2014/04/14 | 1,819 | 1,902 | 1,819 | 1,879 | +60 | +3.3% | 73,000 |
| 2014/04/11 | 1,820 | 1,845 | 1,805 | 1,819 | -23 | -1.2% | 152,400 |
| 2014/04/10 | 1,835 | 1,870 | 1,833 | 1,842 | +19 | +1% | 72,100 |
| 2014/04/09 | 1,833 | 1,888 | 1,823 | 1,823 | -12 | -0.7% | 116,300 |
| 2014/04/08 | 1,875 | 1,878 | 1,834 | 1,835 | -41 | -2.2% | 111,900 |
2551～
2600
件表示中 / 6840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 | 138,800円 | +2.5% | -3.9% | 2.88% | 4.88倍 | 0.50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 |
| エスケーエレク | 195,600円 | +12.7% | +1.4% | 5.62% | 8.83倍 | 0.63倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| ヘリオステクノＨ | 95,800円 | +8.6% | -31.3% | 4.07% | 24.15倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| ＦＤＫ | 58,800円 | +0.5% | +31.9% | 0.00% | 57.99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 | 272,000円 | +5.7% | +0.5% | 3.46% | 10.16倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
