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 |
|---|---|---|---|---|---|---|---|
| 2005/08/04 | 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 |
| 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 |
4901～
4950
件表示中 / 7013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 | 230,500円 | +3.7% | +3.5% | 3.64% | 8.30倍 | 0.77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 | 314,000円 | -3.0% | -22.7% | 3.82% | 11.56倍 | 0.72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 |
| 新コスモス | 273,500円 | +13.9% | +4.9% | 2.56% | 9.81倍 | 0.71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 |
| リオン | 268,200円 | +3.7% | +7.2% | 2.61% | 10.49倍 | 1.05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
