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 |
|---|---|---|---|---|---|---|---|
| 2006/06/08 | 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 |
| 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 |
4651～
4700
件表示中 / 6970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 | 208,300円 | +3.7% | +3.5% | 4.03% | 7.51倍 | 0.70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 |
| 千代インテ | 273,400円 | -3.0% | -22.7% | 4.39% | 10.26倍 | 0.64倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 京三製 | 49,300円 | +0.7% | -24.8% | 4.67% | 8.81倍 | 0.60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 |
| ＫＯＡ | 82,100円 | +2.2% | -35.6% | 3.65% | 98.32倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| ヨコオ | 122,200円 | +6.2% | +27.4% | 3.93% | 8.14倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
