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 |
|---|---|---|---|---|---|---|---|
| 2005/10/19 | 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 |
| 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 |
4851～
4900
件表示中 / 7014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 | 227,700円 | +3.7% | +3.5% | 3.69% | 8.20倍 | 0.76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 |
| 新コスモス | 284,100円 | +13.9% | +4.9% | 2.46% | 10.19倍 | 0.74倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| スミダコーポ | 102,600円 | 0.0% | +215.1% | 5.17% | 10.60倍 | 0.60倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 電子材料 | 263,200円 | +7.0% | -21.3% | 1.90% | 13.32倍 | 1.19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 |
| リオン | 269,800円 | +3.7% | +7.2% | 2.59% | 10.55倍 | 1.06倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
市場注目の銘柄
チャート関連のコラム
