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 |
|---|---|---|---|---|---|---|---|
| 2011/07/11 | 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 |
| 2011/06/02 | 1,267 | 1,295 | 1,265 | 1,266 | -38 | -2.9% | 154,500 |
| 2011/06/01 | 1,330 | 1,340 | 1,282 | 1,304 | -28 | -2.1% | 215,400 |
| 2011/05/31 | 1,358 | 1,370 | 1,332 | 1,332 | -23 | -1.7% | 179,700 |
| 2011/05/30 | 1,313 | 1,363 | 1,303 | 1,355 | +32 | +2.4% | 249,100 |
| 2011/05/27 | 1,300 | 1,332 | 1,262 | 1,323 | +24 | +1.8% | 288,900 |
| 2011/05/26 | 1,313 | 1,334 | 1,281 | 1,299 | -35 | -2.6% | 440,800 |
| 2011/05/25 | 1,427 | 1,428 | 1,334 | 1,334 | -77 | -5.5% | 311,900 |
| 2011/05/24 | 1,351 | 1,415 | 1,334 | 1,411 | +39 | +2.8% | 352,200 |
| 2011/05/23 | 1,420 | 1,436 | 1,363 | 1,372 | -13 | -0.9% | 369,500 |
| 2011/05/20 | 1,325 | 1,385 | 1,292 | 1,385 | +80 | +6.1% | 508,900 |
| 2011/05/19 | 1,347 | 1,359 | 1,293 | 1,305 | -25 | -1.9% | 284,900 |
| 2011/05/18 | 1,350 | 1,380 | 1,330 | 1,330 | -15 | -1.1% | 451,800 |
| 2011/05/17 | 1,301 | 1,400 | 1,286 | 1,345 | +30 | +2.3% | 950,600 |
| 2011/05/16 | 1,260 | 1,316 | 1,242 | 1,315 | +138 | +11.7% | 740,100 |
| 2011/05/13 | 1,200 | 1,205 | 1,140 | 1,177 | -44 | -3.6% | 450,900 |
| 2011/05/12 | 1,239 | 1,280 | 1,220 | 1,221 | -48 | -3.8% | 213,200 |
| 2011/05/11 | 1,248 | 1,294 | 1,237 | 1,269 | +18 | +1.4% | 311,400 |
| 2011/05/10 | 1,270 | 1,295 | 1,210 | 1,251 | -18 | -1.4% | 426,700 |
| 2011/05/09 | 1,250 | 1,276 | 1,205 | 1,269 | +51 | +4.2% | 472,900 |
| 2011/05/06 | 1,156 | 1,237 | 1,118 | 1,218 | +53 | +4.5% | 571,300 |
| 2011/05/02 | 1,095 | 1,171 | 1,094 | 1,165 | +113 | +10.7% | 751,000 |
| 2011/04/28 | 990 | 1,056 | 971 | 1,052 | +42 | +4.2% | 479,000 |
| 2011/04/27 | 1,036 | 1,058 | 1,000 | 1,010 | -68 | -6.3% | 290,100 |
3451～
3500
件表示中 / 7017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 | 229,000円 | +3.7% | +3.5% | 3.67% | 8.25倍 | 0.77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 |
| テラプロ | 415,500円 | +9.2% | +11.3% | 2.65% | 14.26倍 | 0.98倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| スミダコーポ | 103,500円 | 0.0% | +215.1% | 5.12% | 10.69倍 | 0.60倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 電子材料 | 261,200円 | +7.0% | -21.3% | 1.91% | 13.22倍 | 1.18倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| ヨコオ | 140,000円 | +1.4% | -45.2% | 3.43% | 20.39倍 | 0.63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
