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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,147 | 1,165 | 1,088 | 1,090 | -80 | -6.8% | 180,700 |
| 2011/08/11 | 1,019 | 1,170 | 1,003 | 1,170 | +110 | +10.4% | 191,500 |
| 2011/08/10 | 1,154 | 1,169 | 1,050 | 1,060 | -34 | -3.1% | 136,500 |
| 2011/08/09 | 1,058 | 1,104 | 997 | 1,094 | -18 | -1.6% | 367,300 |
| 2011/08/08 | 1,163 | 1,171 | 1,110 | 1,112 | -77 | -6.5% | 124,900 |
| 2011/08/05 | 1,120 | 1,189 | 1,120 | 1,189 | -19 | -1.6% | 132,000 |
| 2011/08/04 | 1,197 | 1,239 | 1,196 | 1,208 | +4 | +0.3% | 83,800 |
| 2011/08/03 | 1,245 | 1,248 | 1,191 | 1,204 | -81 | -6.3% | 258,700 |
| 2011/08/02 | 1,300 | 1,312 | 1,274 | 1,285 | -33 | -2.5% | 91,800 |
| 2011/08/01 | 1,275 | 1,324 | 1,275 | 1,318 | +68 | +5.4% | 151,600 |
| 2011/07/29 | 1,206 | 1,269 | 1,203 | 1,250 | +38 | +3.1% | 104,900 |
| 2011/07/28 | 1,235 | 1,240 | 1,207 | 1,212 | -49 | -3.9% | 117,000 |
| 2011/07/27 | 1,299 | 1,301 | 1,261 | 1,261 | -45 | -3.4% | 108,200 |
| 2011/07/26 | 1,316 | 1,320 | 1,291 | 1,306 | -20 | -1.5% | 127,100 |
| 2011/07/25 | 1,331 | 1,346 | 1,326 | 1,326 | -22 | -1.6% | 57,100 |
| 2011/07/22 | 1,369 | 1,372 | 1,340 | 1,348 | -17 | -1.2% | 51,900 |
| 2011/07/21 | 1,366 | 1,374 | 1,309 | 1,365 | -20 | -1.4% | 155,400 |
| 2011/07/20 | 1,380 | 1,406 | 1,379 | 1,385 | +3 | +0.2% | 63,500 |
| 2011/07/19 | 1,410 | 1,424 | 1,380 | 1,382 | -58 | -4% | 167,200 |
| 2011/07/15 | 1,439 | 1,470 | 1,414 | 1,440 | +16 | +1.1% | 339,900 |
| 2011/07/14 | 1,417 | 1,430 | 1,407 | 1,424 | +17 | +1.2% | 100,400 |
| 2011/07/13 | 1,396 | 1,424 | 1,396 | 1,407 | +7 | +0.5% | 86,800 |
| 2011/07/12 | 1,396 | 1,403 | 1,381 | 1,400 | -1 | -0.1% | 74,700 |
| 2011/07/11 | 1,384 | 1,410 | 1,380 | 1,401 | +11 | +0.8% | 74,100 |
| 2011/07/08 | 1,440 | 1,440 | 1,382 | 1,390 | -23 | -1.6% | 146,800 |
| 2011/07/07 | 1,343 | 1,413 | 1,320 | 1,413 | +80 | +6% | 217,900 |
| 2011/07/06 | 1,334 | 1,350 | 1,303 | 1,333 | -4 | -0.3% | 100,000 |
| 2011/07/05 | 1,360 | 1,360 | 1,320 | 1,337 | -28 | -2.1% | 112,800 |
| 2011/07/04 | 1,400 | 1,400 | 1,365 | 1,365 | -23 | -1.7% | 72,200 |
| 2011/07/01 | 1,420 | 1,420 | 1,380 | 1,388 | -22 | -1.6% | 103,200 |
| 2011/06/30 | 1,391 | 1,420 | 1,363 | 1,410 | +35 | +2.5% | 106,500 |
| 2011/06/29 | 1,399 | 1,416 | 1,365 | 1,375 | -8 | -0.6% | 57,300 |
| 2011/06/28 | 1,432 | 1,440 | 1,369 | 1,383 | -45 | -3.2% | 126,100 |
| 2011/06/27 | 1,410 | 1,438 | 1,404 | 1,428 | +6 | +0.4% | 69,000 |
| 2011/06/24 | 1,396 | 1,425 | 1,390 | 1,422 | ±0 | ±0% | 95,100 |
| 2011/06/23 | 1,455 | 1,472 | 1,416 | 1,422 | -38 | -2.6% | 211,500 |
| 2011/06/22 | 1,385 | 1,463 | 1,381 | 1,460 | +100 | +7.4% | 388,500 |
| 2011/06/21 | 1,400 | 1,419 | 1,342 | 1,360 | -17 | -1.2% | 223,100 |
| 2011/06/20 | 1,401 | 1,430 | 1,374 | 1,377 | -61 | -4.2% | 263,800 |
| 2011/06/17 | 1,495 | 1,508 | 1,410 | 1,438 | -60 | -4% | 329,600 |
| 2011/06/16 | 1,435 | 1,498 | 1,429 | 1,498 | +60 | +4.2% | 521,800 |
| 2011/06/15 | 1,474 | 1,475 | 1,392 | 1,438 | -11 | -0.8% | 435,400 |
| 2011/06/14 | 1,390 | 1,465 | 1,386 | 1,449 | +55 | +3.9% | 764,200 |
| 2011/06/13 | 1,290 | 1,399 | 1,288 | 1,394 | +108 | +8.4% | 538,100 |
| 2011/06/10 | 1,294 | 1,298 | 1,267 | 1,286 | +6 | +0.5% | 80,200 |
| 2011/06/09 | 1,300 | 1,319 | 1,279 | 1,280 | -10 | -0.8% | 147,800 |
| 2011/06/08 | 1,290 | 1,315 | 1,252 | 1,290 | +2 | +0.2% | 180,900 |
| 2011/06/07 | 1,217 | 1,291 | 1,215 | 1,288 | +59 | +4.8% | 233,400 |
| 2011/06/06 | 1,275 | 1,294 | 1,222 | 1,229 | -60 | -4.7% | 205,900 |
| 2011/06/03 | 1,300 | 1,312 | 1,277 | 1,289 | +23 | +1.8% | 197,900 |
3251～
3300
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
