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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 445 | 460 | 444 | 446 | -23 | -4.9% | 24,400 |
| 2010/05/25 | 487 | 487 | 460 | 469 | -11 | -2.3% | 20,600 |
| 2010/05/24 | 479 | 489 | 469 | 480 | +5 | +1.1% | 12,900 |
| 2010/05/21 | 470 | 475 | 464 | 475 | -14 | -2.9% | 23,700 |
| 2010/05/20 | 465 | 500 | 465 | 489 | +8 | +1.7% | 18,100 |
| 2010/05/19 | 480 | 490 | 463 | 481 | -9 | -1.8% | 30,600 |
| 2010/05/18 | 515 | 519 | 479 | 490 | -7 | -1.4% | 71,700 |
| 2010/05/17 | 535 | 539 | 495 | 497 | +38 | +8.3% | 198,500 |
| 2010/05/14 | 462 | 467 | 455 | 459 | -3 | -0.6% | 10,600 |
| 2010/05/13 | 452 | 462 | 452 | 462 | +10 | +2.2% | 9,800 |
| 2010/05/12 | 450 | 454 | 446 | 452 | +2 | +0.4% | 8,100 |
| 2010/05/11 | 470 | 470 | 450 | 450 | -10 | -2.2% | 31,900 |
| 2010/05/10 | 460 | 461 | 456 | 460 | -3 | -0.6% | 15,600 |
| 2010/05/07 | 453 | 464 | 450 | 463 | -12 | -2.5% | 28,900 |
| 2010/05/06 | 476 | 508 | 474 | 475 | +7 | +1.5% | 38,500 |
| 2010/04/30 | 468 | 469 | 460 | 468 | +5 | +1.1% | 13,000 |
| 2010/04/28 | 461 | 468 | 461 | 463 | -9 | -1.9% | 7,200 |
| 2010/04/27 | 475 | 475 | 472 | 472 | ±0 | ±0% | 1,600 |
| 2010/04/26 | 475 | 480 | 468 | 472 | -3 | -0.6% | 7,900 |
| 2010/04/23 | 477 | 480 | 473 | 475 | +2 | +0.4% | 23,900 |
| 2010/04/22 | 472 | 480 | 470 | 473 | +1 | +0.2% | 16,900 |
| 2010/04/21 | 469 | 472 | 464 | 472 | +9 | +1.9% | 14,600 |
| 2010/04/20 | 469 | 474 | 460 | 463 | +6 | +1.3% | 16,800 |
| 2010/04/19 | 471 | 471 | 453 | 457 | -14 | -3% | 21,700 |
| 2010/04/16 | 456 | 481 | 455 | 471 | +14 | +3.1% | 33,400 |
| 2010/04/15 | 475 | 475 | 456 | 457 | -22 | -4.6% | 47,400 |
| 2010/04/14 | 485 | 485 | 470 | 479 | -1 | -0.2% | 8,900 |
| 2010/04/13 | 490 | 490 | 468 | 480 | -13 | -2.6% | 41,900 |
| 2010/04/12 | 457 | 514 | 450 | 493 | +36 | +7.9% | 79,200 |
| 2010/04/09 | 457 | 468 | 457 | 457 | +1 | +0.2% | 51,700 |
| 2010/04/08 | 446 | 465 | 435 | 456 | -1 | -0.2% | 66,200 |
| 2010/04/07 | 434 | 463 | 434 | 457 | +23 | +5.3% | 146,600 |
| 2010/04/06 | 416 | 435 | 416 | 434 | +28 | +6.9% | 209,400 |
| 2010/04/05 | 393 | 414 | 393 | 406 | +24 | +6.3% | 94,700 |
| 2010/04/02 | 378 | 383 | 377 | 382 | +6 | +1.6% | 22,700 |
| 2010/04/01 | 379 | 379 | 372 | 376 | +1 | +0.3% | 6,800 |
| 2010/03/31 | 379 | 388 | 375 | 375 | -4 | -1.1% | 7,100 |
| 2010/03/30 | 376 | 385 | 376 | 379 | -1 | -0.3% | 3,400 |
| 2010/03/29 | 376 | 390 | 376 | 380 | -13 | -3.3% | 10,000 |
| 2010/03/26 | 394 | 394 | 385 | 393 | -1 | -0.3% | 12,900 |
| 2010/03/25 | 394 | 394 | 384 | 394 | +2 | +0.5% | 26,000 |
| 2010/03/24 | 383 | 393 | 383 | 392 | +7 | +1.8% | 22,200 |
| 2010/03/23 | 380 | 395 | 379 | 385 | +10 | +2.7% | 25,000 |
| 2010/03/19 | 374 | 379 | 370 | 375 | +9 | +2.5% | 21,800 |
| 2010/03/18 | 370 | 372 | 366 | 366 | +5 | +1.4% | 12,800 |
| 2010/03/17 | 360 | 375 | 358 | 361 | +3 | +0.8% | 16,600 |
| 2010/03/16 | 344 | 363 | 344 | 358 | +8 | +2.3% | 9,900 |
| 2010/03/15 | 350 | 350 | 345 | 350 | -1 | -0.3% | 19,000 |
| 2010/03/12 | 356 | 356 | 340 | 351 | +5 | +1.4% | 6,300 |
| 2010/03/11 | 347 | 353 | 339 | 346 | -10 | -2.8% | 6,700 |
3551～
3600
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
