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 |
|---|---|---|---|---|---|---|---|
| 2005/06/03 | 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 |
| 2005/04/19 | 923 | 940 | 920 | 920 | -5 | -0.5% | 14,000 |
| 2005/04/18 | 939 | 939 | 925 | 925 | -15 | -1.6% | 32,000 |
| 2005/04/15 | 940 | 941 | 936 | 940 | +2 | +0.2% | 16,000 |
| 2005/04/14 | 936 | 938 | 935 | 938 | +2 | +0.2% | 15,000 |
| 2005/04/13 | 949 | 949 | 936 | 936 | -14 | -1.5% | 7,000 |
| 2005/04/12 | 958 | 958 | 950 | 950 | -3 | -0.3% | 9,000 |
| 2005/04/11 | 970 | 970 | 940 | 953 | +13 | +1.4% | 21,000 |
| 2005/04/08 | 917 | 940 | 917 | 940 | +34 | +3.8% | 16,000 |
| 2005/04/07 | 910 | 910 | 906 | 906 | +5 | +0.6% | 5,000 |
| 2005/04/06 | 897 | 910 | 897 | 901 | +11 | +1.2% | 20,000 |
| 2005/04/05 | 910 | 910 | 888 | 890 | -20 | -2.2% | 11,000 |
| 2005/04/04 | 910 | 910 | 910 | 910 | -1 | -0.1% | 2,000 |
| 2005/04/01 | 911 | 911 | 911 | 911 | -9 | -1% | 1,000 |
| 2005/03/31 | 928 | 929 | 920 | 920 | -10 | -1.1% | 5,000 |
| 2005/03/30 | 930 | 930 | 930 | 930 | -20 | -2.1% | 2,000 |
| 2005/03/29 | 950 | 950 | 950 | 950 | ±0 | ±0% | 1,000 |
| 2005/03/28 | 940 | 950 | 940 | 950 | -5 | -0.5% | 4,000 |
| 2005/03/25 | 952 | 955 | 942 | 955 | +3 | +0.3% | 8,000 |
| 2005/03/24 | 952 | 955 | 950 | 952 | +3 | +0.3% | 13,000 |
| 2005/03/23 | 950 | 950 | 948 | 949 | +1 | +0.1% | 8,000 |
| 2005/03/22 | 925 | 949 | 925 | 948 | +36 | +3.9% | 23,000 |
4901～
4950
件表示中 / 6970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 | 208,300円 | +3.7% | +3.5% | 4.03% | 7.51倍 | 0.70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 |
| 千代インテ | 273,400円 | -3.0% | -22.7% | 4.39% | 10.26倍 | 0.64倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 京三製 | 49,300円 | +0.7% | -24.8% | 4.67% | 8.81倍 | 0.60倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| ＫＯＡ | 82,100円 | +2.2% | -35.6% | 3.65% | 98.32倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| ヨコオ | 122,200円 | +6.2% | +27.4% | 3.93% | 8.14倍 | 0.55倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
市場注目の銘柄
チャート関連のコラム
