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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 2010/05/28 | 473 | 473 | 455 | 461 | +7 | +1.5% | 13,100 |
| 2010/05/27 | 430 | 454 | 428 | 454 | +8 | +1.8% | 17,100 |
| 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 |
3651～
3700
件表示中 / 6974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 | 211,200円 | +3.7% | +3.5% | 3.98% | 7.61倍 | 0.71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 |
| 新コスモス | 250,100円 | +13.9% | +4.9% | 2.80% | 8.96倍 | 0.65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 |
| 千代インテ | 269,600円 | -3.0% | -22.7% | 4.45% | 10.11倍 | 0.63倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| ＫＯＡ | 81,100円 | +2.2% | -35.6% | 3.70% | 97.13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 |
| 京三製 | 48,000円 | +0.7% | -24.8% | 4.79% | 8.58倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
