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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,459 | 1,476 | 1,446 | 1,472 | +10 | +0.7% | 16,300 |
| 2024/03/13 | 1,474 | 1,478 | 1,440 | 1,462 | +3 | +0.2% | 32,900 |
| 2024/03/12 | 1,425 | 1,459 | 1,422 | 1,459 | +10 | +0.7% | 48,700 |
| 2024/03/11 | 1,485 | 1,502 | 1,427 | 1,449 | -53 | -3.5% | 149,700 |
| 2024/03/08 | 1,470 | 1,519 | 1,470 | 1,502 | +20 | +1.3% | 38,500 |
| 2024/03/07 | 1,523 | 1,523 | 1,471 | 1,482 | -55 | -3.6% | 78,000 |
| 2024/03/06 | 1,485 | 1,537 | 1,480 | 1,537 | +28 | +1.9% | 64,900 |
| 2024/03/05 | 1,463 | 1,509 | 1,462 | 1,509 | +47 | +3.2% | 57,100 |
| 2024/03/04 | 1,492 | 1,500 | 1,461 | 1,462 | -28 | -1.9% | 78,100 |
| 2024/03/01 | 1,511 | 1,526 | 1,482 | 1,490 | -24 | -1.6% | 95,300 |
| 2024/02/29 | 1,510 | 1,526 | 1,488 | 1,514 | -3 | -0.2% | 54,800 |
| 2024/02/28 | 1,542 | 1,562 | 1,512 | 1,517 | -26 | -1.7% | 57,800 |
| 2024/02/27 | 1,539 | 1,589 | 1,528 | 1,543 | -7 | -0.5% | 55,600 |
| 2024/02/26 | 1,541 | 1,566 | 1,535 | 1,550 | -2 | -0.1% | 55,100 |
| 2024/02/22 | 1,538 | 1,552 | 1,528 | 1,552 | +14 | +0.9% | 60,900 |
| 2024/02/21 | 1,517 | 1,541 | 1,501 | 1,538 | +19 | +1.3% | 52,600 |
| 2024/02/20 | 1,560 | 1,560 | 1,515 | 1,519 | -41 | -2.6% | 56,700 |
| 2024/02/19 | 1,500 | 1,560 | 1,485 | 1,560 | +48 | +3.2% | 96,600 |
| 2024/02/16 | 1,450 | 1,530 | 1,450 | 1,512 | +72 | +5% | 88,300 |
| 2024/02/15 | 1,462 | 1,476 | 1,435 | 1,440 | -31 | -2.1% | 61,400 |
| 2024/02/14 | 1,484 | 1,484 | 1,446 | 1,471 | -14 | -0.9% | 77,400 |
| 2024/02/13 | 1,470 | 1,498 | 1,465 | 1,485 | +4 | +0.3% | 73,600 |
| 2024/02/09 | 1,499 | 1,508 | 1,481 | 1,481 | -34 | -2.2% | 50,400 |
| 2024/02/08 | 1,530 | 1,536 | 1,482 | 1,515 | -12 | -0.8% | 92,700 |
| 2024/02/07 | 1,508 | 1,529 | 1,502 | 1,527 | +19 | +1.3% | 64,400 |
| 2024/02/06 | 1,565 | 1,570 | 1,508 | 1,508 | -51 | -3.3% | 75,700 |
| 2024/02/05 | 1,531 | 1,563 | 1,502 | 1,559 | +28 | +1.8% | 162,300 |
| 2024/02/02 | 1,550 | 1,560 | 1,507 | 1,531 | -13 | -0.8% | 180,200 |
| 2024/02/01 | 1,625 | 1,643 | 1,528 | 1,544 | +129 | +9.1% | 650,200 |
| 2024/01/31 | 1,389 | 1,419 | 1,360 | 1,415 | +24 | +1.7% | 233,500 |
| 2024/01/30 | 1,382 | 1,414 | 1,370 | 1,391 | +28 | +2.1% | 208,300 |
| 2024/01/29 | 1,380 | 1,386 | 1,363 | 1,363 | -2 | -0.1% | 65,900 |
| 2024/01/26 | 1,416 | 1,418 | 1,365 | 1,365 | -68 | -4.7% | 88,800 |
| 2024/01/25 | 1,391 | 1,450 | 1,388 | 1,433 | +51 | +3.7% | 141,000 |
| 2024/01/24 | 1,391 | 1,394 | 1,375 | 1,382 | -15 | -1.1% | 37,300 |
| 2024/01/23 | 1,410 | 1,415 | 1,393 | 1,397 | ±0 | ±0% | 66,100 |
| 2024/01/22 | 1,384 | 1,424 | 1,380 | 1,397 | +43 | +3.2% | 114,700 |
| 2024/01/19 | 1,380 | 1,390 | 1,346 | 1,354 | -14 | -1% | 79,400 |
| 2024/01/18 | 1,277 | 1,368 | 1,277 | 1,368 | +85 | +6.6% | 135,000 |
| 2024/01/17 | 1,272 | 1,315 | 1,270 | 1,283 | +9 | +0.7% | 46,300 |
| 2024/01/16 | 1,280 | 1,285 | 1,263 | 1,274 | ±0 | ±0% | 36,100 |
| 2024/01/15 | 1,257 | 1,292 | 1,257 | 1,274 | +19 | +1.5% | 54,200 |
| 2024/01/12 | 1,281 | 1,288 | 1,250 | 1,255 | -45 | -3.5% | 76,000 |
| 2024/01/11 | 1,328 | 1,328 | 1,299 | 1,300 | -10 | -0.8% | 33,500 |
| 2024/01/10 | 1,345 | 1,353 | 1,310 | 1,310 | -36 | -2.7% | 53,000 |
| 2024/01/09 | 1,345 | 1,348 | 1,307 | 1,346 | +22 | +1.7% | 71,400 |
| 2024/01/05 | 1,299 | 1,334 | 1,293 | 1,324 | +39 | +3% | 95,300 |
| 2024/01/04 | 1,267 | 1,299 | 1,250 | 1,285 | +84 | +7% | 188,300 |
| 2023/12/29 | 1,193 | 1,204 | 1,191 | 1,201 | +6 | +0.5% | 18,700 |
| 2023/12/28 | 1,202 | 1,203 | 1,192 | 1,195 | -14 | -1.2% | 27,100 |
301～
350
件表示中 / 6969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 | 209,300円 | +3.7% | +3.5% | 4.01% | 7.54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 |
| 京三製 | 49,700円 | +0.7% | -24.8% | 4.63% | 8.88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 |
| 新コスモス | 248,400円 | +13.9% | +4.9% | 2.82% | 8.90倍 | 0.64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 |
| ＫＯＡ | 81,700円 | +2.2% | -35.6% | 3.67% | 97.84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 |
| 双葉電 | 71,400円 | -4.4% | - | 1.40% | 18.93倍 | 0.39倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
市場注目の銘柄
チャート関連のコラム
