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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 476 | 495 | 460 | 476 | ±0 | ±0% | 5,300 |
| 2010/08/06 | 481 | 481 | 475 | 476 | -1 | -0.2% | 3,800 |
| 2010/08/05 | 476 | 485 | 476 | 477 | -3 | -0.6% | 1,600 |
| 2010/08/04 | 490 | 491 | 478 | 480 | -14 | -2.8% | 9,100 |
| 2010/08/03 | 495 | 498 | 492 | 494 | -4 | -0.8% | 7,900 |
| 2010/08/02 | 501 | 502 | 498 | 498 | -2 | -0.4% | 3,800 |
| 2010/07/30 | 496 | 502 | 487 | 500 | -8 | -1.6% | 6,200 |
| 2010/07/29 | 502 | 509 | 495 | 508 | -5 | -1% | 7,100 |
| 2010/07/28 | 524 | 524 | 495 | 513 | -12 | -2.3% | 5,900 |
| 2010/07/27 | 515 | 528 | 512 | 525 | +5 | +1% | 13,400 |
| 2010/07/26 | 504 | 520 | 499 | 520 | +24 | +4.8% | 5,800 |
| 2010/07/23 | 505 | 505 | 490 | 496 | +7 | +1.4% | 12,900 |
| 2010/07/22 | 496 | 496 | 488 | 489 | -6 | -1.2% | 2,700 |
| 2010/07/21 | 503 | 504 | 485 | 495 | -1 | -0.2% | 16,800 |
| 2010/07/20 | 499 | 502 | 495 | 496 | -6 | -1.2% | 6,300 |
| 2010/07/16 | 510 | 510 | 491 | 502 | -13 | -2.5% | 12,400 |
| 2010/07/15 | 520 | 530 | 509 | 515 | -23 | -4.3% | 18,300 |
| 2010/07/14 | 550 | 552 | 537 | 538 | -9 | -1.6% | 12,600 |
| 2010/07/13 | 535 | 547 | 520 | 547 | +18 | +3.4% | 31,000 |
| 2010/07/12 | 510 | 530 | 509 | 529 | +20 | +3.9% | 22,000 |
| 2010/07/09 | 510 | 518 | 501 | 509 | +9 | +1.8% | 28,900 |
| 2010/07/08 | 491 | 500 | 490 | 500 | +17 | +3.5% | 9,500 |
| 2010/07/07 | 484 | 484 | 480 | 483 | -1 | -0.2% | 2,600 |
| 2010/07/06 | 489 | 489 | 476 | 484 | -4 | -0.8% | 8,200 |
| 2010/07/05 | 475 | 488 | 475 | 488 | -9 | -1.8% | 11,800 |
| 2010/07/02 | 485 | 497 | 470 | 497 | +12 | +2.5% | 7,500 |
| 2010/07/01 | 487 | 487 | 470 | 485 | -3 | -0.6% | 13,300 |
| 2010/06/30 | 480 | 488 | 475 | 488 | -10 | -2% | 9,500 |
| 2010/06/29 | 505 | 505 | 497 | 498 | -12 | -2.4% | 10,400 |
| 2010/06/28 | 535 | 539 | 505 | 510 | -30 | -5.6% | 20,000 |
| 2010/06/25 | 551 | 553 | 532 | 540 | -5 | -0.9% | 19,400 |
| 2010/06/24 | 525 | 555 | 524 | 545 | +10 | +1.9% | 16,500 |
| 2010/06/23 | 546 | 554 | 531 | 535 | -21 | -3.8% | 24,600 |
| 2010/06/22 | 535 | 562 | 535 | 556 | +36 | +6.9% | 106,100 |
| 2010/06/21 | 515 | 520 | 501 | 520 | +10 | +2% | 16,200 |
| 2010/06/18 | 510 | 517 | 509 | 510 | +4 | +0.8% | 16,800 |
| 2010/06/17 | 502 | 509 | 501 | 506 | ±0 | ±0% | 5,400 |
| 2010/06/16 | 510 | 515 | 501 | 506 | +6 | +1.2% | 15,600 |
| 2010/06/15 | 505 | 520 | 497 | 500 | ±0 | ±0% | 66,800 |
| 2010/06/14 | 491 | 501 | 489 | 500 | -1 | -0.2% | 13,000 |
| 2010/06/11 | 501 | 509 | 491 | 501 | +11 | +2.2% | 20,700 |
| 2010/06/10 | 472 | 501 | 472 | 490 | +20 | +4.3% | 14,400 |
| 2010/06/09 | 483 | 483 | 465 | 470 | -10 | -2.1% | 6,400 |
| 2010/06/08 | 475 | 490 | 473 | 480 | +7 | +1.5% | 11,300 |
| 2010/06/07 | 475 | 476 | 470 | 473 | -15 | -3.1% | 10,300 |
| 2010/06/04 | 476 | 495 | 476 | 488 | +12 | +2.5% | 18,500 |
| 2010/06/03 | 471 | 479 | 471 | 476 | +12 | +2.6% | 6,100 |
| 2010/06/02 | 479 | 481 | 451 | 464 | -17 | -3.5% | 13,800 |
| 2010/06/01 | 478 | 484 | 478 | 481 | +11 | +2.3% | 6,600 |
| 2010/05/31 | 468 | 477 | 461 | 470 | +9 | +2% | 6,100 |
3601～
3650
件表示中 / 6942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 | 152,600円 | +2.5% | -3.9% | 2.62% | 5.37倍 | 0.55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 |
| 帝通工 | 235,300円 | +8.4% | +28.3% | 4.25% | 13.04倍 | 0.81倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| 鈴 木 | 158,900円 | +11.4% | +4.3% | 5.03% | 9.68倍 | 0.87倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 双葉電 | 52,600円 | -11.3% | - | 1.90% | - | 0.30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 |
| 新電元 | 205,500円 | +3.1% | - | 3.16% | - | 0.31倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
市場注目の銘柄
チャート関連のコラム
