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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 1,250 | 1,279 | 1,250 | 1,270 | +22 | +1.8% | 24,000 |
| 2005/07/01 | 1,248 | 1,248 | 1,232 | 1,248 | +17 | +1.4% | 9,000 |
| 2005/06/30 | 1,245 | 1,245 | 1,230 | 1,231 | -20 | -1.6% | 7,000 |
| 2005/06/29 | 1,251 | 1,258 | 1,250 | 1,251 | +1 | +0.1% | 16,000 |
| 2005/06/28 | 1,230 | 1,258 | 1,230 | 1,250 | +27 | +2.2% | 19,000 |
| 2005/06/27 | 1,224 | 1,226 | 1,223 | 1,223 | +8 | +0.7% | 11,000 |
| 2005/06/24 | 1,157 | 1,215 | 1,157 | 1,215 | ±0 | ±0% | 26,000 |
| 2005/06/23 | 1,200 | 1,229 | 1,191 | 1,215 | +15 | +1.3% | 31,000 |
| 2005/06/22 | 1,172 | 1,200 | 1,172 | 1,200 | +30 | +2.6% | 28,000 |
| 2005/06/21 | 1,161 | 1,170 | 1,161 | 1,170 | +10 | +0.9% | 8,000 |
| 2005/06/20 | 1,160 | 1,160 | 1,155 | 1,160 | +8 | +0.7% | 5,000 |
| 2005/06/17 | 1,149 | 1,155 | 1,149 | 1,152 | +8 | +0.7% | 23,000 |
| 2005/06/16 | 1,154 | 1,154 | 1,140 | 1,144 | -9 | -0.8% | 14,000 |
| 2005/06/15 | 1,155 | 1,155 | 1,150 | 1,153 | -2 | -0.2% | 10,000 |
| 2005/06/14 | 1,140 | 1,155 | 1,140 | 1,155 | +35 | +3.1% | 29,000 |
| 2005/06/13 | 1,099 | 1,120 | 1,099 | 1,120 | +43 | +4% | 17,000 |
| 2005/06/10 | 1,099 | 1,099 | 1,072 | 1,077 | +12 | +1.1% | 40,000 |
| 2005/06/09 | 1,060 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 11,000 |
| 2005/06/08 | 1,060 | 1,061 | 1,060 | 1,060 | ±0 | ±0% | 3,000 |
| 2005/06/07 | 1,080 | 1,080 | 1,060 | 1,060 | -20 | -1.9% | 6,000 |
| 2005/06/06 | 1,080 | 1,080 | 1,080 | 1,080 | +10 | +0.9% | 1,000 |
| 2005/06/03 | 1,059 | 1,080 | 1,059 | 1,070 | +7 | +0.7% | 13,000 |
| 2005/06/02 | 1,051 | 1,082 | 1,051 | 1,063 | +13 | +1.2% | 19,000 |
| 2005/06/01 | 1,100 | 1,118 | 1,048 | 1,050 | -110 | -9.5% | 69,000 |
| 2005/05/31 | 1,190 | 1,190 | 1,125 | 1,160 | -40 | -3.3% | 61,000 |
| 2005/05/30 | 1,150 | 1,240 | 1,150 | 1,200 | +100 | +9.1% | 46,000 |
| 2005/05/27 | 1,062 | 1,110 | 1,061 | 1,100 | +40 | +3.8% | 23,000 |
| 2005/05/26 | 1,050 | 1,064 | 1,045 | 1,060 | +30 | +2.9% | 37,000 |
| 2005/05/25 | 979 | 1,045 | 979 | 1,030 | +60 | +6.2% | 47,000 |
| 2005/05/24 | 970 | 970 | 970 | 970 | +10 | +1% | 11,000 |
| 2005/05/23 | 970 | 970 | 960 | 960 | ±0 | ±0% | 18,000 |
| 2005/05/20 | 960 | 961 | 960 | 960 | ±0 | ±0% | 16,000 |
| 2005/05/19 | 975 | 975 | 951 | 960 | -15 | -1.5% | 24,000 |
| 2005/05/18 | 952 | 985 | 952 | 975 | +32 | +3.4% | 26,000 |
| 2005/05/17 | 915 | 943 | 915 | 943 | +33 | +3.6% | 7,000 |
| 2005/05/16 | 920 | 930 | 910 | 910 | ±0 | ±0% | 15,000 |
| 2005/05/13 | 910 | 910 | 910 | 910 | ±0 | ±0% | 31,000 |
| 2005/05/12 | 910 | 910 | 910 | 910 | ±0 | ±0% | 5,000 |
| 2005/05/11 | 925 | 925 | 910 | 910 | -20 | -2.2% | 5,000 |
| 2005/05/10 | 931 | 931 | 930 | 930 | ±0 | ±0% | 6,000 |
| 2005/05/09 | 940 | 944 | 930 | 930 | ±0 | ±0% | 8,000 |
| 2005/05/06 | 915 | 940 | 915 | 930 | +29 | +3.2% | 40,000 |
| 2005/05/02 | 869 | 901 | 865 | 901 | +30 | +3.4% | 49,000 |
| 2005/04/28 | 871 | 888 | 851 | 871 | -80 | -8.4% | 177,000 |
| 2005/04/27 | 950 | 960 | 935 | 951 | +4 | +0.4% | 26,000 |
| 2005/04/26 | 935 | 947 | 935 | 947 | +15 | +1.6% | 8,000 |
| 2005/04/25 | 935 | 935 | 932 | 932 | +1 | +0.1% | 4,000 |
| 2005/04/22 | 931 | 935 | 931 | 931 | +9 | +1% | 5,000 |
| 2005/04/21 | 924 | 925 | 920 | 922 | -8 | -0.9% | 6,000 |
| 2005/04/20 | 920 | 930 | 920 | 930 | +10 | +1.1% | 12,000 |
4751～
4800
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
