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 |
|---|---|---|---|---|---|---|---|
| 2007/01/10 | 1,185 | 1,195 | 1,185 | 1,188 | +93 | +8.5% | 4,800 |
| 2007/01/09 | 1,085 | 1,100 | 1,085 | 1,095 | +10 | +0.9% | 1,300 |
| 2007/01/05 | 1,084 | 1,085 | 1,083 | 1,085 | +1 | +0.1% | 5,000 |
| 2007/01/04 | 1,065 | 1,084 | 1,065 | 1,084 | -1 | -0.1% | 3,500 |
| 2006/12/29 | 1,094 | 1,095 | 1,075 | 1,085 | +10 | +0.9% | 25,700 |
| 2006/12/28 | 1,094 | 1,094 | 1,075 | 1,075 | -19 | -1.7% | 300 |
| 2006/12/27 | 1,094 | 1,094 | 1,094 | 1,094 | -1 | -0.1% | 200 |
| 2006/12/26 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 100 |
| 2006/12/25 | 1,097 | 1,097 | 1,095 | 1,095 | +18 | +1.7% | 1,600 |
| 2006/12/22 | 1,075 | 1,080 | 1,075 | 1,077 | -3 | -0.3% | 92,500 |
| 2006/12/21 | 1,080 | 1,080 | 1,080 | 1,080 | -9 | -0.8% | 1,200 |
| 2006/12/20 | 1,101 | 1,101 | 1,089 | 1,089 | -12 | -1.1% | 17,000 |
| 2006/12/19 | 1,100 | 1,101 | 1,100 | 1,101 | ±0 | ±0% | 5,200 |
| 2006/12/18 | 1,100 | 1,101 | 1,100 | 1,101 | -8 | -0.7% | 600 |
| 2006/12/15 | 1,052 | 1,110 | 1,052 | 1,109 | +57 | +5.4% | 7,800 |
| 2006/12/14 | 1,079 | 1,080 | 1,052 | 1,052 | -7 | -0.7% | 6,000 |
| 2006/12/13 | 1,015 | 1,090 | 1,015 | 1,059 | +43 | +4.2% | 6,600 |
| 2006/12/12 | 1,021 | 1,044 | 1,012 | 1,016 | -11 | -1.1% | 3,900 |
| 2006/12/11 | 1,028 | 1,034 | 1,020 | 1,027 | -7 | -0.7% | 12,700 |
| 2006/12/08 | 1,049 | 1,049 | 1,011 | 1,034 | -16 | -1.5% | 4,600 |
| 2006/12/07 | 1,040 | 1,050 | 1,040 | 1,050 | ±0 | ±0% | 900 |
| 2006/12/06 | 1,060 | 1,060 | 1,032 | 1,050 | -9 | -0.8% | 11,100 |
| 2006/12/05 | 1,060 | 1,060 | 1,059 | 1,059 | -1 | -0.1% | 6,100 |
| 2006/12/04 | 1,080 | 1,080 | 1,060 | 1,060 | -20 | -1.9% | 4,000 |
| 2006/12/01 | 1,075 | 1,080 | 1,075 | 1,080 | ±0 | ±0% | 9,700 |
| 2006/11/30 | 1,080 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 5,600 |
| 2006/11/29 | 1,080 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 4,700 |
| 2006/11/28 | 1,085 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 2,000 |
| 2006/11/27 | 1,080 | 1,085 | 1,080 | 1,085 | +5 | +0.5% | 3,200 |
| 2006/11/24 | 1,085 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 1,900 |
| 2006/11/22 | 1,080 | 1,085 | 1,080 | 1,085 | +5 | +0.5% | 3,200 |
| 2006/11/21 | 1,070 | 1,085 | 1,070 | 1,080 | ±0 | ±0% | 11,700 |
| 2006/11/20 | 1,085 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 4,800 |
| 2006/11/17 | 1,085 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 28,400 |
| 2006/11/16 | 1,085 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 1,500 |
| 2006/11/15 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 1,400 |
| 2006/11/14 | 1,080 | 1,085 | 1,080 | 1,085 | +5 | +0.5% | 4,100 |
| 2006/11/13 | 1,080 | 1,089 | 1,080 | 1,080 | ±0 | ±0% | 45,900 |
| 2006/11/10 | 1,080 | 1,080 | 1,080 | 1,080 | -10 | -0.9% | 1,900 |
| 2006/11/09 | 1,090 | 1,091 | 1,090 | 1,090 | ±0 | ±0% | 9,500 |
| 2006/11/08 | 1,090 | 1,090 | 1,090 | 1,090 | -20 | -1.8% | 100 |
| 2006/11/07 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 2,200 |
| 2006/11/06 | 1,110 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 4,200 |
| 2006/11/02 | 1,120 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 6,800 |
| 2006/11/01 | 1,111 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 2,400 |
| 2006/10/31 | 1,120 | 1,122 | 1,110 | 1,110 | ±0 | ±0% | 5,900 |
| 2006/10/30 | 1,110 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 39,400 |
| 2006/10/27 | 1,110 | 1,111 | 1,110 | 1,110 | ±0 | ±0% | 2,500 |
| 2006/10/26 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 35,500 |
| 2006/10/25 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 1,400 |
4551～
4600
件表示中 / 7015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 | 227,700円 | +3.7% | +3.5% | 3.69% | 8.20倍 | 0.76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 |
| スミダコーポ | 103,500円 | 0.0% | +215.1% | 5.12% | 10.69倍 | 0.60倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| ヨコオ | 143,100円 | +1.4% | -45.2% | 3.35% | 20.85倍 | 0.64倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| リオン | 270,000円 | +3.7% | +7.2% | 2.59% | 10.56倍 | 1.06倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 京三製 | 52,700円 | +0.7% | -24.8% | 4.36% | 9.35倍 | 0.63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
