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 |
4651～
4700
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
