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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 1,390 | 1,390 | 1,370 | 1,370 | -15 | -1.1% | 7,000 |
| 2006/02/10 | 1,385 | 1,385 | 1,385 | 1,385 | -50 | -3.5% | 1,000 |
| 2006/02/09 | 1,400 | 1,435 | 1,400 | 1,435 | +55 | +4% | 5,000 |
| 2006/02/08 | 1,385 | 1,399 | 1,380 | 1,380 | -19 | -1.4% | 18,000 |
| 2006/02/07 | 1,381 | 1,399 | 1,381 | 1,399 | +18 | +1.3% | 19,000 |
| 2006/02/06 | 1,420 | 1,420 | 1,380 | 1,381 | -39 | -2.7% | 11,000 |
| 2006/02/03 | 1,395 | 1,430 | 1,395 | 1,420 | -15 | -1% | 10,000 |
| 2006/02/02 | 1,449 | 1,449 | 1,429 | 1,435 | -14 | -1% | 8,000 |
| 2006/02/01 | 1,459 | 1,465 | 1,401 | 1,449 | -11 | -0.8% | 18,000 |
| 2006/01/31 | 1,488 | 1,488 | 1,450 | 1,460 | -15 | -1% | 12,000 |
| 2006/01/30 | 1,478 | 1,480 | 1,469 | 1,475 | -3 | -0.2% | 13,000 |
| 2006/01/27 | 1,450 | 1,488 | 1,420 | 1,478 | +8 | +0.5% | 9,000 |
| 2006/01/26 | 1,485 | 1,485 | 1,450 | 1,470 | -5 | -0.3% | 14,000 |
| 2006/01/25 | 1,480 | 1,480 | 1,470 | 1,475 | +7 | +0.5% | 8,000 |
| 2006/01/24 | 1,495 | 1,495 | 1,468 | 1,468 | -27 | -1.8% | 12,000 |
| 2006/01/23 | 1,501 | 1,501 | 1,480 | 1,495 | +25 | +1.7% | 16,000 |
| 2006/01/20 | 1,490 | 1,490 | 1,470 | 1,470 | -20 | -1.3% | 6,000 |
| 2006/01/19 | 1,490 | 1,490 | 1,470 | 1,490 | +140 | +10.4% | 12,000 |
| 2006/01/18 | 1,470 | 1,470 | 1,350 | 1,350 | -120 | -8.2% | 10,000 |
| 2006/01/17 | 1,470 | 1,471 | 1,470 | 1,470 | -20 | -1.3% | 4,000 |
| 2006/01/16 | 1,501 | 1,501 | 1,490 | 1,490 | ±0 | ±0% | 9,000 |
| 2006/01/13 | 1,500 | 1,520 | 1,473 | 1,490 | -10 | -0.7% | 24,000 |
| 2006/01/12 | 1,500 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 52,000 |
| 2006/01/11 | 1,500 | 1,500 | 1,500 | 1,500 | +30 | +2% | 127,000 |
| 2006/01/10 | 1,482 | 1,500 | 1,470 | 1,470 | -10 | -0.7% | 46,000 |
| 2006/01/06 | 1,539 | 1,540 | 1,480 | 1,480 | -67 | -4.3% | 45,000 |
| 2006/01/05 | 1,433 | 1,547 | 1,433 | 1,547 | +117 | +8.2% | 108,000 |
| 2006/01/04 | 1,460 | 1,460 | 1,430 | 1,430 | -30 | -2.1% | 6,000 |
| 2005/12/30 | 1,470 | 1,470 | 1,459 | 1,460 | -8 | -0.5% | 4,000 |
| 2005/12/29 | 1,468 | 1,468 | 1,465 | 1,468 | +3 | +0.2% | 11,000 |
| 2005/12/28 | 1,438 | 1,465 | 1,438 | 1,465 | +45 | +3.2% | 19,000 |
| 2005/12/27 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 14,000 |
| 2005/12/26 | 1,371 | 1,400 | 1,371 | 1,400 | +29 | +2.1% | 17,000 |
| 2005/12/22 | 1,400 | 1,400 | 1,370 | 1,371 | +4 | +0.3% | 11,000 |
| 2005/12/21 | 1,343 | 1,370 | 1,343 | 1,367 | +37 | +2.8% | 14,000 |
| 2005/12/20 | 1,330 | 1,330 | 1,330 | 1,330 | +15 | +1.1% | 3,000 |
| 2005/12/19 | 1,339 | 1,339 | 1,310 | 1,315 | -4 | -0.3% | 37,000 |
| 2005/12/16 | 1,336 | 1,336 | 1,315 | 1,319 | -31 | -2.3% | 18,000 |
| 2005/12/15 | 1,390 | 1,390 | 1,350 | 1,350 | -40 | -2.9% | 14,000 |
| 2005/12/14 | 1,430 | 1,430 | 1,390 | 1,390 | -39 | -2.7% | 9,000 |
| 2005/12/13 | 1,415 | 1,429 | 1,413 | 1,429 | +34 | +2.4% | 14,000 |
| 2005/12/12 | 1,390 | 1,400 | 1,390 | 1,395 | +10 | +0.7% | 19,000 |
| 2005/12/09 | 1,388 | 1,399 | 1,385 | 1,385 | +4 | +0.3% | 19,000 |
| 2005/12/08 | 1,373 | 1,400 | 1,373 | 1,381 | +9 | +0.7% | 24,000 |
| 2005/12/07 | 1,359 | 1,383 | 1,359 | 1,372 | +21 | +1.6% | 32,000 |
| 2005/12/06 | 1,334 | 1,355 | 1,334 | 1,351 | +24 | +1.8% | 35,000 |
| 2005/12/05 | 1,322 | 1,332 | 1,322 | 1,327 | +7 | +0.5% | 12,000 |
| 2005/12/02 | 1,320 | 1,339 | 1,319 | 1,320 | +9 | +0.7% | 10,000 |
| 2005/12/01 | 1,320 | 1,320 | 1,310 | 1,311 | -9 | -0.7% | 8,000 |
| 2005/11/30 | 1,352 | 1,352 | 1,320 | 1,320 | -32 | -2.4% | 8,000 |
4601～
4650
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
