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 |
|---|---|---|---|---|---|---|---|
| 2012/12/17 | 2,667 | 2,706 | 2,625 | 2,627 | -79 | -2.9% | 110,900 |
| 2012/12/14 | 2,789 | 2,789 | 2,685 | 2,706 | -100 | -3.6% | 159,600 |
| 2012/12/13 | 2,860 | 2,860 | 2,800 | 2,806 | -29 | -1% | 89,800 |
| 2012/12/12 | 2,800 | 2,835 | 2,762 | 2,835 | +76 | +2.8% | 84,200 |
| 2012/12/11 | 2,748 | 2,800 | 2,732 | 2,759 | +15 | +0.5% | 92,200 |
| 2012/12/10 | 2,750 | 2,829 | 2,730 | 2,744 | -58 | -2.1% | 92,500 |
| 2012/12/07 | 2,855 | 2,879 | 2,801 | 2,802 | -76 | -2.6% | 117,800 |
| 2012/12/06 | 2,915 | 2,978 | 2,860 | 2,878 | -27 | -0.9% | 99,200 |
| 2012/12/05 | 2,865 | 2,938 | 2,852 | 2,905 | +38 | +1.3% | 121,600 |
| 2012/12/04 | 3,015 | 3,030 | 2,866 | 2,867 | -168 | -5.5% | 258,400 |
| 2012/12/03 | 3,210 | 3,225 | 3,035 | 3,035 | -130 | -4.1% | 184,000 |
| 2012/11/30 | 3,165 | 3,190 | 2,990 | 3,165 | ±0 | ±0% | 373,100 |
| 2012/11/29 | 3,105 | 3,165 | 3,100 | 3,165 | +120 | +3.9% | 216,900 |
| 2012/11/28 | 2,968 | 3,130 | 2,966 | 3,045 | +76 | +2.6% | 282,200 |
| 2012/11/27 | 2,870 | 3,065 | 2,865 | 2,969 | +69 | +2.4% | 357,600 |
| 2012/11/26 | 2,950 | 2,959 | 2,828 | 2,900 | +1 | ±0% | 218,300 |
| 2012/11/22 | 2,640 | 2,915 | 2,525 | 2,899 | +230 | +8.6% | 534,800 |
| 2012/11/21 | 2,753 | 2,775 | 2,624 | 2,669 | -80 | -2.9% | 312,300 |
| 2012/11/20 | 2,720 | 2,822 | 2,714 | 2,749 | -5 | -0.2% | 206,900 |
| 2012/11/19 | 2,843 | 2,843 | 2,676 | 2,754 | -101 | -3.5% | 298,400 |
| 2012/11/16 | 2,800 | 2,870 | 2,784 | 2,855 | +55 | +2% | 201,400 |
| 2012/11/15 | 2,855 | 2,979 | 2,772 | 2,800 | -74 | -2.6% | 340,900 |
| 2012/11/14 | 3,125 | 3,130 | 2,840 | 2,874 | -211 | -6.8% | 410,800 |
| 2012/11/13 | 3,325 | 3,325 | 2,955 | 3,085 | -450 | -12.7% | 519,200 |
| 2012/11/12 | 3,565 | 3,615 | 3,480 | 3,535 | +20 | +0.6% | 102,500 |
| 2012/11/09 | 3,440 | 3,515 | 3,405 | 3,515 | +95 | +2.8% | 61,500 |
| 2012/11/08 | 3,445 | 3,500 | 3,400 | 3,420 | -85 | -2.4% | 75,300 |
| 2012/11/07 | 3,630 | 3,635 | 3,480 | 3,505 | -25 | -0.7% | 80,800 |
| 2012/11/06 | 3,445 | 3,530 | 3,345 | 3,530 | +30 | +0.9% | 105,800 |
| 2012/11/05 | 3,580 | 3,580 | 3,450 | 3,500 | -75 | -2.1% | 87,300 |
| 2012/11/02 | 3,560 | 3,645 | 3,550 | 3,575 | +40 | +1.1% | 100,000 |
| 2012/11/01 | 3,630 | 3,680 | 3,515 | 3,535 | -95 | -2.6% | 98,800 |
| 2012/10/31 | 3,650 | 3,705 | 3,610 | 3,630 | -45 | -1.2% | 69,100 |
| 2012/10/30 | 3,765 | 3,785 | 3,665 | 3,675 | -110 | -2.9% | 84,800 |
| 2012/10/29 | 3,690 | 3,800 | 3,690 | 3,785 | +105 | +2.9% | 72,400 |
| 2012/10/26 | 3,690 | 3,735 | 3,650 | 3,680 | ±0 | ±0% | 65,800 |
| 2012/10/25 | 3,605 | 3,710 | 3,595 | 3,680 | +80 | +2.2% | 73,200 |
| 2012/10/24 | 3,690 | 3,715 | 3,560 | 3,600 | -120 | -3.2% | 109,500 |
| 2012/10/23 | 3,800 | 3,850 | 3,720 | 3,720 | -70 | -1.8% | 111,400 |
| 2012/10/22 | 3,700 | 3,790 | 3,675 | 3,790 | +50 | +1.3% | 93,900 |
| 2012/10/19 | 3,740 | 3,750 | 3,665 | 3,740 | +70 | +1.9% | 101,900 |
| 2012/10/18 | 3,690 | 3,760 | 3,580 | 3,670 | +15 | +0.4% | 201,700 |
| 2012/10/17 | 3,530 | 3,695 | 3,530 | 3,655 | +85 | +2.4% | 179,700 |
| 2012/10/16 | 3,595 | 3,600 | 3,550 | 3,570 | +25 | +0.7% | 113,800 |
| 2012/10/15 | 3,460 | 3,600 | 3,430 | 3,545 | +85 | +2.5% | 162,300 |
| 2012/10/12 | 3,345 | 3,460 | 3,285 | 3,460 | +165 | +5% | 118,400 |
| 2012/10/11 | 3,360 | 3,440 | 3,265 | 3,295 | -80 | -2.4% | 173,100 |
| 2012/10/10 | 3,305 | 3,375 | 3,260 | 3,375 | +65 | +2% | 96,600 |
| 2012/10/09 | 3,200 | 3,325 | 3,200 | 3,310 | +110 | +3.4% | 110,800 |
| 2012/10/05 | 3,200 | 3,220 | 3,155 | 3,200 | -15 | -0.5% | 52,700 |
3051～
3100
件表示中 / 6974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 | 211,200円 | +3.7% | +3.5% | 3.98% | 7.61倍 | 0.71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 |
| 新コスモス | 250,000円 | +13.9% | +4.9% | 2.80% | 8.96倍 | 0.65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 |
| 千代インテ | 269,800円 | -3.0% | -22.7% | 4.45% | 10.12倍 | 0.63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 |
| ＫＯＡ | 81,400円 | +2.2% | -35.6% | 3.69% | 97.49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 |
| 京三製 | 48,400円 | +0.7% | -24.8% | 4.75% | 8.65倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
