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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 1,300 | 1,340 | 1,298 | 1,340 | +47 | +3.6% | 9,000 |
| 2005/09/12 | 1,337 | 1,337 | 1,286 | 1,293 | +34 | +2.7% | 4,000 |
| 2005/09/09 | 1,242 | 1,260 | 1,242 | 1,259 | +9 | +0.7% | 11,000 |
| 2005/09/08 | 1,309 | 1,309 | 1,230 | 1,250 | -50 | -3.8% | 11,000 |
| 2005/09/07 | 1,320 | 1,330 | 1,300 | 1,300 | -12 | -0.9% | 14,000 |
| 2005/09/06 | 1,330 | 1,330 | 1,312 | 1,312 | -6 | -0.5% | 10,000 |
| 2005/09/05 | 1,306 | 1,330 | 1,306 | 1,318 | +8 | +0.6% | 27,000 |
| 2005/09/02 | 1,299 | 1,310 | 1,285 | 1,310 | +20 | +1.6% | 16,000 |
| 2005/09/01 | 1,290 | 1,320 | 1,289 | 1,290 | +20 | +1.6% | 9,000 |
| 2005/08/31 | 1,269 | 1,270 | 1,269 | 1,270 | +10 | +0.8% | 9,000 |
| 2005/08/30 | 1,240 | 1,260 | 1,240 | 1,260 | +25 | +2% | 6,000 |
| 2005/08/29 | 1,230 | 1,235 | 1,225 | 1,235 | +7 | +0.6% | 9,000 |
| 2005/08/26 | 1,213 | 1,228 | 1,213 | 1,228 | +8 | +0.7% | 3,000 |
| 2005/08/25 | 1,237 | 1,237 | 1,217 | 1,220 | -20 | -1.6% | 12,000 |
| 2005/08/24 | 1,240 | 1,240 | 1,230 | 1,240 | +11 | +0.9% | 6,000 |
| 2005/08/23 | 1,200 | 1,229 | 1,200 | 1,229 | +32 | +2.7% | 12,000 |
| 2005/08/22 | 1,201 | 1,201 | 1,182 | 1,197 | -9 | -0.7% | 13,000 |
| 2005/08/19 | 1,209 | 1,210 | 1,200 | 1,206 | -14 | -1.1% | 20,000 |
| 2005/08/18 | 1,240 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 5,000 |
| 2005/08/17 | 1,240 | 1,250 | 1,235 | 1,240 | -20 | -1.6% | 51,000 |
| 2005/08/16 | 1,270 | 1,278 | 1,260 | 1,260 | -10 | -0.8% | 54,000 |
| 2005/08/15 | 1,292 | 1,292 | 1,265 | 1,270 | -25 | -1.9% | 22,000 |
| 2005/08/12 | 1,283 | 1,295 | 1,275 | 1,295 | -45 | -3.4% | 17,000 |
| 2005/08/11 | 1,340 | 1,340 | 1,336 | 1,340 | -5 | -0.4% | 19,000 |
| 2005/08/10 | 1,321 | 1,345 | 1,321 | 1,345 | +40 | +3.1% | 17,000 |
| 2005/08/09 | 1,277 | 1,310 | 1,277 | 1,305 | +30 | +2.4% | 12,000 |
| 2005/08/08 | 1,278 | 1,278 | 1,250 | 1,275 | -55 | -4.1% | 24,000 |
| 2005/08/05 | 1,351 | 1,351 | 1,300 | 1,330 | -22 | -1.6% | 27,000 |
| 2005/08/04 | 1,385 | 1,385 | 1,351 | 1,352 | -33 | -2.4% | 9,000 |
| 2005/08/03 | 1,400 | 1,400 | 1,385 | 1,385 | -15 | -1.1% | 12,000 |
| 2005/08/02 | 1,419 | 1,419 | 1,400 | 1,400 | -20 | -1.4% | 9,000 |
| 2005/08/01 | 1,405 | 1,420 | 1,400 | 1,420 | +9 | +0.6% | 14,000 |
| 2005/07/29 | 1,419 | 1,419 | 1,395 | 1,411 | +8 | +0.6% | 40,000 |
| 2005/07/28 | 1,399 | 1,411 | 1,399 | 1,403 | +10 | +0.7% | 33,000 |
| 2005/07/27 | 1,340 | 1,393 | 1,340 | 1,393 | +53 | +4% | 31,000 |
| 2005/07/26 | 1,320 | 1,359 | 1,320 | 1,340 | +40 | +3.1% | 49,000 |
| 2005/07/25 | 1,250 | 1,300 | 1,250 | 1,300 | +40 | +3.2% | 24,000 |
| 2005/07/22 | 1,250 | 1,270 | 1,240 | 1,260 | -41 | -3.2% | 102,000 |
| 2005/07/21 | 1,335 | 1,335 | 1,301 | 1,301 | -39 | -2.9% | 23,000 |
| 2005/07/20 | 1,350 | 1,350 | 1,320 | 1,340 | -10 | -0.7% | 45,000 |
| 2005/07/19 | 1,450 | 1,450 | 1,350 | 1,350 | ±0 | ±0% | 80,000 |
| 2005/07/15 | 1,409 | 1,410 | 1,340 | 1,350 | -60 | -4.3% | 32,000 |
| 2005/07/14 | 1,431 | 1,431 | 1,410 | 1,410 | -21 | -1.5% | 39,000 |
| 2005/07/13 | 1,430 | 1,435 | 1,430 | 1,431 | -4 | -0.3% | 26,000 |
| 2005/07/12 | 1,439 | 1,450 | 1,428 | 1,435 | +17 | +1.2% | 37,000 |
| 2005/07/11 | 1,381 | 1,418 | 1,381 | 1,418 | +58 | +4.3% | 46,000 |
| 2005/07/08 | 1,350 | 1,360 | 1,350 | 1,360 | +25 | +1.9% | 28,000 |
| 2005/07/07 | 1,350 | 1,350 | 1,320 | 1,335 | ±0 | ±0% | 59,000 |
| 2005/07/06 | 1,310 | 1,340 | 1,310 | 1,335 | +35 | +2.7% | 57,000 |
| 2005/07/05 | 1,299 | 1,300 | 1,296 | 1,300 | +30 | +2.4% | 25,000 |
4701～
4750
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
