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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,204 | 1,227 | 1,204 | 1,220 | ±0 | ±0% | 5,900 |
| 2006/07/06 | 1,290 | 1,290 | 1,201 | 1,220 | -70 | -5.4% | 2,800 |
| 2006/07/05 | 1,250 | 1,290 | 1,250 | 1,290 | -13 | -1% | 4,400 |
| 2006/07/04 | 1,328 | 1,329 | 1,275 | 1,303 | -25 | -1.9% | 6,500 |
| 2006/07/03 | 1,210 | 1,335 | 1,210 | 1,328 | +118 | +9.8% | 12,300 |
| 2006/06/30 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 4,000 |
| 2006/06/29 | 1,220 | 1,220 | 1,200 | 1,200 | -30 | -2.4% | 9,000 |
| 2006/06/28 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,000 |
| 2006/06/27 | 1,228 | 1,230 | 1,228 | 1,230 | +35 | +2.9% | 2,000 |
| 2006/06/26 | 1,195 | 1,200 | 1,195 | 1,195 | -5 | -0.4% | 14,000 |
| 2006/06/23 | 1,199 | 1,201 | 1,199 | 1,200 | - | - | 9,000 |
| 2006/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/21 | 1,215 | 1,215 | 1,200 | 1,200 | +5 | +0.4% | 2,000 |
| 2006/06/20 | 1,192 | 1,196 | 1,192 | 1,195 | - | - | 4,000 |
| 2006/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/16 | 1,180 | 1,200 | 1,150 | 1,150 | +40 | +3.6% | 5,000 |
| 2006/06/15 | 1,100 | 1,111 | 1,096 | 1,110 | +35 | +3.3% | 39,000 |
| 2006/06/14 | 1,075 | 1,075 | 1,075 | 1,075 | -20 | -1.8% | 1,000 |
| 2006/06/13 | 1,095 | 1,095 | 1,095 | 1,095 | -10 | -0.9% | 5,000 |
| 2006/06/12 | 1,100 | 1,105 | 1,100 | 1,105 | -5 | -0.5% | 9,000 |
| 2006/06/09 | 1,152 | 1,152 | 1,090 | 1,110 | -40 | -3.5% | 16,000 |
| 2006/06/08 | 1,167 | 1,167 | 1,150 | 1,150 | -17 | -1.5% | 4,000 |
| 2006/06/07 | 1,197 | 1,197 | 1,167 | 1,167 | -20 | -1.7% | 6,000 |
| 2006/06/06 | 1,190 | 1,190 | 1,187 | 1,187 | +37 | +3.2% | 6,000 |
| 2006/06/05 | 1,170 | 1,170 | 1,150 | 1,150 | -25 | -2.1% | 5,000 |
| 2006/06/02 | 1,175 | 1,175 | 1,175 | 1,175 | +40 | +3.5% | 1,000 |
| 2006/06/01 | 1,135 | 1,135 | 1,135 | 1,135 | +21 | +1.9% | 1,000 |
| 2006/05/31 | 1,144 | 1,150 | 1,114 | 1,114 | -33 | -2.9% | 4,000 |
| 2006/05/30 | 1,110 | 1,147 | 1,110 | 1,147 | -3 | -0.3% | 3,000 |
| 2006/05/29 | 1,190 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 12,000 |
| 2006/05/26 | 1,210 | 1,210 | 1,191 | 1,200 | -30 | -2.4% | 5,000 |
| 2006/05/25 | 1,230 | 1,230 | 1,230 | 1,230 | +12 | +1% | 2,000 |
| 2006/05/24 | 1,218 | 1,218 | 1,218 | 1,218 | -13 | -1.1% | 4,000 |
| 2006/05/23 | 1,250 | 1,250 | 1,210 | 1,231 | -59 | -4.6% | 9,000 |
| 2006/05/22 | 1,320 | 1,320 | 1,290 | 1,290 | -30 | -2.3% | 13,000 |
| 2006/05/19 | 1,304 | 1,320 | 1,304 | 1,320 | +20 | +1.5% | 7,000 |
| 2006/05/18 | 1,280 | 1,300 | 1,280 | 1,300 | -61 | -4.5% | 13,000 |
| 2006/05/17 | 1,361 | 1,361 | 1,361 | 1,361 | - | - | 1,000 |
| 2006/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/15 | 1,395 | 1,395 | 1,395 | 1,395 | -15 | -1.1% | 1,000 |
| 2006/05/12 | 1,400 | 1,410 | 1,380 | 1,410 | -10 | -0.7% | 7,000 |
| 2006/05/11 | 1,400 | 1,420 | 1,400 | 1,420 | -10 | -0.7% | 5,000 |
| 2006/05/10 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 2,000 |
| 2006/05/09 | 1,381 | 1,430 | 1,381 | 1,430 | +50 | +3.6% | 16,000 |
| 2006/05/08 | 1,332 | 1,390 | 1,332 | 1,380 | +49 | +3.7% | 18,000 |
| 2006/05/02 | 1,330 | 1,333 | 1,330 | 1,331 | - | - | 6,000 |
| 2006/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/28 | 1,315 | 1,350 | 1,315 | 1,350 | +34 | +2.6% | 3,000 |
| 2006/04/27 | 1,315 | 1,316 | 1,315 | 1,316 | +1 | +0.1% | 4,000 |
| 2006/04/26 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 1,000 |
4501～
4550
件表示中 / 6841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 | 141,300円 | +2.5% | -3.9% | 2.83% | 4.97倍 | 0.51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 | 195,100円 | +12.7% | +1.4% | 5.64% | 8.81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 | 96,500円 | +8.6% | -31.3% | 4.04% | 24.33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 | 58,600円 | +0.5% | +31.9% | 0.00% | 57.79倍 | 1.29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 | 272,200円 | +5.7% | +0.5% | 3.45% | 10.17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
