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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,360 | 1,360 | 1,350 | 1,352 | +7 | +0.5% | 10,000 |
| 2005/11/28 | 1,341 | 1,345 | 1,341 | 1,345 | +15 | +1.1% | 12,000 |
| 2005/11/25 | 1,341 | 1,341 | 1,330 | 1,330 | -10 | -0.7% | 11,000 |
| 2005/11/24 | 1,340 | 1,350 | 1,340 | 1,340 | +10 | +0.8% | 5,000 |
| 2005/11/22 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 12,000 |
| 2005/11/21 | 1,326 | 1,340 | 1,326 | 1,340 | +15 | +1.1% | 9,000 |
| 2005/11/18 | 1,302 | 1,325 | 1,302 | 1,325 | -17 | -1.3% | 13,000 |
| 2005/11/17 | 1,320 | 1,342 | 1,320 | 1,342 | +19 | +1.4% | 29,000 |
| 2005/11/16 | 1,339 | 1,370 | 1,310 | 1,323 | -47 | -3.4% | 104,000 |
| 2005/11/15 | 1,445 | 1,446 | 1,370 | 1,370 | -75 | -5.2% | 62,000 |
| 2005/11/14 | 1,450 | 1,450 | 1,435 | 1,445 | -6 | -0.4% | 34,000 |
| 2005/11/11 | 1,453 | 1,453 | 1,450 | 1,451 | -1 | -0.1% | 6,000 |
| 2005/11/10 | 1,455 | 1,460 | 1,450 | 1,452 | +2 | +0.1% | 19,000 |
| 2005/11/09 | 1,449 | 1,470 | 1,449 | 1,450 | +35 | +2.5% | 62,000 |
| 2005/11/08 | 1,427 | 1,450 | 1,415 | 1,415 | +15 | +1.1% | 74,000 |
| 2005/11/07 | 1,387 | 1,410 | 1,387 | 1,400 | +30 | +2.2% | 82,000 |
| 2005/11/04 | 1,359 | 1,370 | 1,345 | 1,370 | +5 | +0.4% | 38,000 |
| 2005/11/02 | 1,361 | 1,368 | 1,360 | 1,365 | +5 | +0.4% | 21,000 |
| 2005/11/01 | 1,351 | 1,360 | 1,351 | 1,360 | +10 | +0.7% | 3,000 |
| 2005/10/31 | 1,350 | 1,350 | 1,350 | 1,350 | +5 | +0.4% | 4,000 |
| 2005/10/28 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 5,000 |
| 2005/10/27 | 1,360 | 1,384 | 1,345 | 1,345 | -15 | -1.1% | 21,000 |
| 2005/10/26 | 1,326 | 1,360 | 1,326 | 1,360 | +40 | +3% | 26,000 |
| 2005/10/25 | 1,278 | 1,326 | 1,278 | 1,320 | +50 | +3.9% | 14,000 |
| 2005/10/24 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 3,000 |
| 2005/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/20 | 1,270 | 1,270 | 1,270 | 1,270 | +5 | +0.4% | 2,000 |
| 2005/10/19 | 1,269 | 1,270 | 1,265 | 1,265 | - | - | 6,000 |
| 2005/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/17 | 1,251 | 1,271 | 1,250 | 1,271 | +1 | +0.1% | 5,000 |
| 2005/10/14 | 1,271 | 1,275 | 1,270 | 1,270 | -20 | -1.6% | 4,000 |
| 2005/10/13 | 1,290 | 1,290 | 1,290 | 1,290 | +8 | +0.6% | 2,000 |
| 2005/10/12 | 1,290 | 1,290 | 1,282 | 1,282 | -8 | -0.6% | 8,000 |
| 2005/10/11 | 1,288 | 1,290 | 1,285 | 1,290 | +5 | +0.4% | 5,000 |
| 2005/10/07 | 1,290 | 1,290 | 1,285 | 1,285 | -9 | -0.7% | 6,000 |
| 2005/10/06 | 1,296 | 1,296 | 1,290 | 1,294 | +7 | +0.5% | 4,000 |
| 2005/10/05 | 1,300 | 1,300 | 1,287 | 1,287 | -12 | -0.9% | 6,000 |
| 2005/10/04 | 1,310 | 1,310 | 1,280 | 1,299 | -11 | -0.8% | 5,000 |
| 2005/10/03 | 1,300 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 3,000 |
| 2005/09/30 | 1,328 | 1,328 | 1,300 | 1,300 | -30 | -2.3% | 7,000 |
| 2005/09/29 | 1,330 | 1,330 | 1,320 | 1,330 | ±0 | ±0% | 4,000 |
| 2005/09/28 | 1,334 | 1,335 | 1,330 | 1,330 | -5 | -0.4% | 4,000 |
| 2005/09/27 | 1,341 | 1,341 | 1,330 | 1,335 | -5 | -0.4% | 6,000 |
| 2005/09/26 | 1,330 | 1,340 | 1,330 | 1,340 | +3 | +0.2% | 6,000 |
| 2005/09/22 | 1,330 | 1,337 | 1,320 | 1,337 | +9 | +0.7% | 7,000 |
| 2005/09/21 | 1,331 | 1,339 | 1,328 | 1,328 | -2 | -0.2% | 7,000 |
| 2005/09/20 | 1,325 | 1,330 | 1,324 | 1,330 | +6 | +0.5% | 3,000 |
| 2005/09/16 | 1,324 | 1,324 | 1,324 | 1,324 | -20 | -1.5% | 3,000 |
| 2005/09/15 | 1,350 | 1,350 | 1,320 | 1,344 | -6 | -0.4% | 10,000 |
| 2005/09/14 | 1,339 | 1,350 | 1,330 | 1,350 | +10 | +0.7% | 11,000 |
4651～
4700
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
