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 |
|---|---|---|---|---|---|---|---|
| 2014/10/15 | 1,241 | 1,241 | 1,217 | 1,226 | +1 | +0.1% | 78,200 |
| 2014/10/14 | 1,240 | 1,254 | 1,211 | 1,225 | -31 | -2.5% | 125,200 |
| 2014/10/10 | 1,270 | 1,270 | 1,240 | 1,256 | -25 | -2% | 212,700 |
| 2014/10/09 | 1,297 | 1,309 | 1,273 | 1,281 | +8 | +0.6% | 220,500 |
| 2014/10/08 | 1,300 | 1,301 | 1,258 | 1,273 | +30 | +2.4% | 409,300 |
| 2014/10/07 | 1,252 | 1,254 | 1,241 | 1,243 | -14 | -1.1% | 129,300 |
| 2014/10/06 | 1,261 | 1,276 | 1,250 | 1,257 | ±0 | ±0% | 91,900 |
| 2014/10/03 | 1,245 | 1,271 | 1,245 | 1,257 | +8 | +0.6% | 101,800 |
| 2014/10/02 | 1,249 | 1,254 | 1,245 | 1,249 | -7 | -0.6% | 217,200 |
| 2014/10/01 | 1,271 | 1,274 | 1,250 | 1,256 | -23 | -1.8% | 197,900 |
| 2014/09/30 | 1,296 | 1,304 | 1,261 | 1,279 | -97 | -7% | 512,300 |
| 2014/09/29 | 1,430 | 1,430 | 1,375 | 1,376 | -54 | -3.8% | 164,000 |
| 2014/09/26 | 1,420 | 1,436 | 1,402 | 1,430 | -24 | -1.7% | 101,800 |
| 2014/09/25 | 1,450 | 1,455 | 1,445 | 1,454 | +13 | +0.9% | 164,700 |
| 2014/09/24 | 1,440 | 1,460 | 1,436 | 1,441 | -3 | -0.2% | 126,000 |
| 2014/09/22 | 1,448 | 1,448 | 1,440 | 1,444 | +2 | +0.1% | 92,500 |
| 2014/09/19 | 1,447 | 1,447 | 1,434 | 1,442 | -8 | -0.6% | 85,500 |
| 2014/09/18 | 1,450 | 1,453 | 1,430 | 1,450 | +18 | +1.3% | 87,000 |
| 2014/09/17 | 1,473 | 1,474 | 1,425 | 1,432 | -35 | -2.4% | 194,800 |
| 2014/09/16 | 1,415 | 1,470 | 1,411 | 1,467 | +64 | +4.6% | 359,000 |
| 2014/09/12 | 1,376 | 1,407 | 1,375 | 1,403 | +31 | +2.3% | 180,200 |
| 2014/09/11 | 1,362 | 1,381 | 1,362 | 1,372 | +12 | +0.9% | 56,300 |
| 2014/09/10 | 1,365 | 1,369 | 1,351 | 1,360 | -11 | -0.8% | 89,800 |
| 2014/09/09 | 1,381 | 1,390 | 1,362 | 1,371 | -4 | -0.3% | 81,200 |
| 2014/09/08 | 1,383 | 1,389 | 1,371 | 1,375 | +2 | +0.1% | 126,700 |
| 2014/09/05 | 1,363 | 1,373 | 1,357 | 1,373 | +14 | +1% | 55,000 |
| 2014/09/04 | 1,367 | 1,374 | 1,353 | 1,359 | -4 | -0.3% | 68,200 |
| 2014/09/03 | 1,376 | 1,378 | 1,362 | 1,363 | -6 | -0.4% | 52,300 |
| 2014/09/02 | 1,376 | 1,380 | 1,365 | 1,369 | +8 | +0.6% | 119,200 |
| 2014/09/01 | 1,377 | 1,378 | 1,357 | 1,361 | -9 | -0.7% | 97,300 |
| 2014/08/29 | 1,378 | 1,382 | 1,360 | 1,370 | -8 | -0.6% | 107,600 |
| 2014/08/28 | 1,381 | 1,385 | 1,373 | 1,378 | +1 | +0.1% | 109,700 |
| 2014/08/27 | 1,355 | 1,378 | 1,353 | 1,377 | +30 | +2.2% | 95,300 |
| 2014/08/26 | 1,364 | 1,365 | 1,345 | 1,347 | -9 | -0.7% | 105,600 |
| 2014/08/25 | 1,365 | 1,365 | 1,343 | 1,356 | +16 | +1.2% | 76,900 |
| 2014/08/22 | 1,350 | 1,370 | 1,323 | 1,340 | -1 | -0.1% | 156,300 |
| 2014/08/21 | 1,322 | 1,344 | 1,322 | 1,341 | +21 | +1.6% | 114,800 |
| 2014/08/20 | 1,286 | 1,323 | 1,286 | 1,320 | +45 | +3.5% | 142,700 |
| 2014/08/19 | 1,272 | 1,278 | 1,266 | 1,275 | +9 | +0.7% | 114,900 |
| 2014/08/18 | 1,260 | 1,279 | 1,252 | 1,266 | +14 | +1.1% | 147,200 |
| 2014/08/15 | 1,260 | 1,263 | 1,250 | 1,252 | -7 | -0.6% | 172,200 |
| 2014/08/14 | 1,253 | 1,263 | 1,252 | 1,259 | +8 | +0.6% | 116,400 |
| 2014/08/13 | 1,258 | 1,258 | 1,251 | 1,251 | -14 | -1.1% | 94,100 |
| 2014/08/12 | 1,263 | 1,282 | 1,257 | 1,265 | ±0 | ±0% | 72,000 |
| 2014/08/11 | 1,281 | 1,288 | 1,260 | 1,265 | +12 | +1% | 96,400 |
| 2014/08/08 | 1,253 | 1,280 | 1,245 | 1,253 | -7 | -0.6% | 191,300 |
| 2014/08/07 | 1,282 | 1,285 | 1,253 | 1,260 | -22 | -1.7% | 156,700 |
| 2014/08/06 | 1,301 | 1,301 | 1,281 | 1,282 | -23 | -1.8% | 155,100 |
| 2014/08/05 | 1,324 | 1,328 | 1,303 | 1,305 | -23 | -1.7% | 172,900 |
| 2014/08/04 | 1,330 | 1,334 | 1,323 | 1,328 | -15 | -1.1% | 187,900 |
2601～
2650
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
