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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,120 | 1,140 | 1,120 | 1,140 | -19 | -1.6% | 1,100 |
| 2006/09/15 | 1,160 | 1,160 | 1,105 | 1,159 | -6 | -0.5% | 2,100 |
| 2006/09/14 | 1,165 | 1,176 | 1,165 | 1,165 | +5 | +0.4% | 1,900 |
| 2006/09/13 | 1,195 | 1,195 | 1,160 | 1,160 | -58 | -4.8% | 1,600 |
| 2006/09/12 | 1,224 | 1,224 | 1,218 | 1,218 | - | - | 1,100 |
| 2006/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/08 | 1,230 | 1,230 | 1,220 | 1,223 | -7 | -0.6% | 500 |
| 2006/09/07 | 1,230 | 1,230 | 1,228 | 1,230 | ±0 | ±0% | 4,100 |
| 2006/09/06 | 1,230 | 1,230 | 1,228 | 1,230 | ±0 | ±0% | 7,300 |
| 2006/09/05 | 1,230 | 1,234 | 1,230 | 1,230 | ±0 | ±0% | 7,000 |
| 2006/09/04 | 1,249 | 1,249 | 1,228 | 1,230 | ±0 | ±0% | 14,000 |
| 2006/09/01 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 11,900 |
| 2006/08/31 | 1,250 | 1,250 | 1,225 | 1,230 | ±0 | ±0% | 34,100 |
| 2006/08/30 | 1,230 | 1,230 | 1,225 | 1,230 | -20 | -1.6% | 6,300 |
| 2006/08/29 | 1,207 | 1,250 | 1,207 | 1,250 | +44 | +3.6% | 2,400 |
| 2006/08/28 | 1,180 | 1,206 | 1,180 | 1,206 | +36 | +3.1% | 13,400 |
| 2006/08/25 | 1,179 | 1,180 | 1,139 | 1,170 | +51 | +4.6% | 5,600 |
| 2006/08/24 | 1,120 | 1,120 | 1,119 | 1,119 | +11 | +1% | 1,700 |
| 2006/08/23 | 1,108 | 1,110 | 1,108 | 1,108 | -10 | -0.9% | 3,500 |
| 2006/08/22 | 1,120 | 1,120 | 1,100 | 1,118 | +18 | +1.6% | 5,400 |
| 2006/08/21 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 3,200 |
| 2006/08/18 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 800 |
| 2006/08/17 | 1,120 | 1,120 | 1,110 | 1,110 | +13 | +1.2% | 1,100 |
| 2006/08/16 | 1,099 | 1,100 | 1,080 | 1,097 | +7 | +0.6% | 12,700 |
| 2006/08/15 | 1,100 | 1,100 | 1,081 | 1,090 | -10 | -0.9% | 2,400 |
| 2006/08/14 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,000 |
| 2006/08/11 | 1,100 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 1,200 |
| 2006/08/10 | 1,070 | 1,100 | 1,060 | 1,100 | +70 | +6.8% | 5,600 |
| 2006/08/09 | 1,010 | 1,050 | 990 | 1,030 | -40 | -3.7% | 48,800 |
| 2006/08/08 | 1,075 | 1,095 | 1,063 | 1,070 | -89 | -7.7% | 5,700 |
| 2006/08/07 | 1,159 | 1,159 | 1,159 | 1,159 | +12 | +1% | 200 |
| 2006/08/04 | 1,153 | 1,181 | 1,140 | 1,147 | -3 | -0.3% | 9,900 |
| 2006/08/03 | 1,129 | 1,159 | 1,110 | 1,150 | -19 | -1.6% | 6,700 |
| 2006/08/02 | 1,160 | 1,190 | 1,160 | 1,169 | -37 | -3.1% | 5,900 |
| 2006/08/01 | 1,199 | 1,219 | 1,199 | 1,206 | +7 | +0.6% | 12,400 |
| 2006/07/31 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2006/07/28 | 1,200 | 1,200 | 1,185 | 1,199 | -1 | -0.1% | 300 |
| 2006/07/27 | 1,220 | 1,220 | 1,190 | 1,200 | -29 | -2.4% | 800 |
| 2006/07/26 | 1,230 | 1,230 | 1,190 | 1,229 | +9 | +0.7% | 6,300 |
| 2006/07/25 | 1,229 | 1,229 | 1,200 | 1,220 | +15 | +1.2% | 11,600 |
| 2006/07/24 | 1,210 | 1,210 | 1,200 | 1,205 | -9 | -0.7% | 500 |
| 2006/07/21 | 1,210 | 1,215 | 1,200 | 1,214 | -1 | -0.1% | 6,100 |
| 2006/07/20 | 1,220 | 1,220 | 1,180 | 1,215 | +8 | +0.7% | 6,300 |
| 2006/07/19 | 1,200 | 1,230 | 1,200 | 1,207 | +17 | +1.4% | 13,100 |
| 2006/07/18 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 400 |
| 2006/07/14 | 1,180 | 1,201 | 1,180 | 1,200 | ±0 | ±0% | 15,300 |
| 2006/07/13 | 1,200 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 7,300 |
| 2006/07/12 | 1,200 | 1,200 | 1,160 | 1,200 | -5 | -0.4% | 6,100 |
| 2006/07/11 | 1,230 | 1,237 | 1,205 | 1,205 | -15 | -1.2% | 89,500 |
| 2006/07/10 | 1,300 | 1,320 | 1,200 | 1,220 | ±0 | ±0% | 14,500 |
4551～
4600
件表示中 / 6941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 | 147,900円 | +2.5% | -3.9% | 2.70% | 5.20倍 | 0.53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 |
| 鈴 木 | 154,300円 | +11.4% | +4.3% | 5.18% | 9.40倍 | 0.84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 | 51,800円 | -11.3% | - | 1.93% | - | 0.29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 |
| 電子材料 | 171,200円 | +18.0% | +237.6% | 3.21% | 9.01倍 | 0.82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 |
| 日ケミコン | 94,200円 | -17.1% | -70.9% | 0.00% | 33.52倍 | 0.37倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
市場注目の銘柄
チャート関連のコラム
