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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,320 | 1,320 | 1,311 | 1,315 | -4 | -0.3% | 9,000 |
| 2006/04/24 | 1,320 | 1,320 | 1,319 | 1,319 | -1 | -0.1% | 2,000 |
| 2006/04/21 | 1,331 | 1,331 | 1,320 | 1,320 | -19 | -1.4% | 5,000 |
| 2006/04/20 | 1,330 | 1,339 | 1,330 | 1,339 | +9 | +0.7% | 4,000 |
| 2006/04/19 | 1,315 | 1,330 | 1,311 | 1,330 | +20 | +1.5% | 5,000 |
| 2006/04/18 | 1,301 | 1,310 | 1,301 | 1,310 | ±0 | ±0% | 3,000 |
| 2006/04/17 | 1,310 | 1,310 | 1,310 | 1,310 | -5 | -0.4% | 2,000 |
| 2006/04/14 | 1,325 | 1,325 | 1,310 | 1,315 | +1 | +0.1% | 5,000 |
| 2006/04/13 | 1,350 | 1,350 | 1,314 | 1,314 | -46 | -3.4% | 8,000 |
| 2006/04/12 | 1,360 | 1,360 | 1,360 | 1,360 | -11 | -0.8% | 4,000 |
| 2006/04/11 | 1,372 | 1,389 | 1,371 | 1,371 | -9 | -0.7% | 5,000 |
| 2006/04/10 | 1,420 | 1,449 | 1,380 | 1,380 | -40 | -2.8% | 9,000 |
| 2006/04/07 | 1,410 | 1,420 | 1,410 | 1,420 | -10 | -0.7% | 4,000 |
| 2006/04/06 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 4,000 |
| 2006/04/05 | 1,420 | 1,430 | 1,420 | 1,430 | +30 | +2.1% | 7,000 |
| 2006/04/04 | 1,400 | 1,400 | 1,400 | 1,400 | -30 | -2.1% | 27,000 |
| 2006/04/03 | 1,410 | 1,430 | 1,370 | 1,430 | +20 | +1.4% | 13,000 |
| 2006/03/31 | 1,389 | 1,410 | 1,389 | 1,410 | +20 | +1.4% | 12,000 |
| 2006/03/30 | 1,330 | 1,390 | 1,330 | 1,390 | - | - | 5,000 |
| 2006/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/27 | 1,340 | 1,340 | 1,291 | 1,310 | -30 | -2.2% | 10,000 |
| 2006/03/24 | 1,342 | 1,342 | 1,340 | 1,340 | - | - | 5,000 |
| 2006/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/22 | 1,346 | 1,346 | 1,342 | 1,342 | -8 | -0.6% | 3,000 |
| 2006/03/20 | 1,349 | 1,360 | 1,349 | 1,350 | -50 | -3.6% | 3,000 |
| 2006/03/17 | 1,390 | 1,400 | 1,390 | 1,400 | +50 | +3.7% | 2,000 |
| 2006/03/16 | 1,350 | 1,350 | 1,350 | 1,350 | +1 | +0.1% | 3,000 |
| 2006/03/15 | 1,359 | 1,359 | 1,349 | 1,349 | +29 | +2.2% | 3,000 |
| 2006/03/14 | 1,310 | 1,365 | 1,310 | 1,320 | +19 | +1.5% | 9,000 |
| 2006/03/13 | 1,301 | 1,301 | 1,301 | 1,301 | -29 | -2.2% | 2,000 |
| 2006/03/10 | 1,330 | 1,330 | 1,330 | 1,330 | -20 | -1.5% | 1,000 |
| 2006/03/09 | 1,350 | 1,350 | 1,350 | 1,350 | -19 | -1.4% | 2,000 |
| 2006/03/08 | 1,369 | 1,369 | 1,369 | 1,369 | ±0 | ±0% | 1,000 |
| 2006/03/07 | 1,369 | 1,369 | 1,369 | 1,369 | +19 | +1.4% | 1,000 |
| 2006/03/06 | 1,300 | 1,350 | 1,300 | 1,350 | - | - | 3,000 |
| 2006/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/02 | 1,340 | 1,340 | 1,339 | 1,340 | ±0 | ±0% | 3,000 |
| 2006/03/01 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 3,000 |
| 2006/02/28 | 1,340 | 1,340 | 1,340 | 1,340 | +20 | +1.5% | 1,000 |
| 2006/02/27 | 1,320 | 1,320 | 1,320 | 1,320 | +10 | +0.8% | 4,000 |
| 2006/02/24 | 1,350 | 1,350 | 1,310 | 1,310 | -40 | -3% | 4,000 |
| 2006/02/23 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 2006/02/22 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 2,000 |
| 2006/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/20 | 1,422 | 1,422 | 1,330 | 1,330 | -40 | -2.9% | 9,000 |
| 2006/02/17 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 2,000 |
| 2006/02/16 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 3,000 |
| 2006/02/15 | 1,375 | 1,375 | 1,370 | 1,370 | ±0 | ±0% | 6,000 |
| 2006/02/14 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 3,000 |
4551～
4600
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
