遠藤製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,049 | 1,050 | 1,028 | 1,033 | -13 | -1.2% | 15,100 |
| 2025/06/27 | 1,028 | 1,048 | 1,019 | 1,046 | +18 | +1.8% | 10,900 |
| 2025/06/26 | 1,030 | 1,040 | 1,017 | 1,028 | +10 | +1% | 23,200 |
| 2025/06/25 | 1,044 | 1,044 | 1,002 | 1,018 | -26 | -2.5% | 32,000 |
| 2025/06/24 | 1,027 | 1,054 | 1,016 | 1,044 | +17 | +1.7% | 30,600 |
| 2025/06/23 | 1,070 | 1,070 | 1,011 | 1,027 | -43 | -4% | 34,400 |
| 2025/06/20 | 1,078 | 1,080 | 1,070 | 1,070 | -6 | -0.6% | 14,600 |
| 2025/06/19 | 1,089 | 1,092 | 1,076 | 1,076 | -13 | -1.2% | 9,800 |
| 2025/06/18 | 1,091 | 1,102 | 1,089 | 1,089 | -13 | -1.2% | 6,800 |
| 2025/06/17 | 1,105 | 1,105 | 1,090 | 1,102 | ±0 | ±0% | 2,700 |
| 2025/06/16 | 1,085 | 1,106 | 1,085 | 1,102 | +17 | +1.6% | 3,800 |
| 2025/06/13 | 1,092 | 1,106 | 1,085 | 1,085 | -7 | -0.6% | 6,600 |
| 2025/06/12 | 1,105 | 1,106 | 1,092 | 1,092 | -15 | -1.4% | 7,400 |
| 2025/06/11 | 1,106 | 1,111 | 1,103 | 1,107 | +8 | +0.7% | 3,800 |
| 2025/06/10 | 1,112 | 1,118 | 1,099 | 1,099 | -14 | -1.3% | 31,800 |
| 2025/06/09 | 1,126 | 1,130 | 1,112 | 1,113 | -14 | -1.2% | 8,800 |
| 2025/06/06 | 1,148 | 1,148 | 1,127 | 1,127 | -2 | -0.2% | 10,000 |
| 2025/06/05 | 1,128 | 1,149 | 1,127 | 1,129 | +1 | +0.1% | 4,500 |
| 2025/06/04 | 1,135 | 1,146 | 1,126 | 1,128 | -3 | -0.3% | 11,400 |
| 2025/06/03 | 1,149 | 1,149 | 1,125 | 1,131 | -3 | -0.3% | 4,800 |
| 2025/06/02 | 1,133 | 1,134 | 1,122 | 1,134 | +4 | +0.4% | 8,000 |
| 2025/05/30 | 1,102 | 1,130 | 1,102 | 1,130 | +19 | +1.7% | 5,400 |
| 2025/05/29 | 1,120 | 1,120 | 1,104 | 1,111 | -3 | -0.3% | 5,200 |
| 2025/05/28 | 1,089 | 1,124 | 1,086 | 1,114 | +30 | +2.8% | 10,300 |
| 2025/05/27 | 1,077 | 1,098 | 1,077 | 1,084 | +7 | +0.6% | 8,600 |
| 2025/05/26 | 1,080 | 1,086 | 1,069 | 1,077 | -3 | -0.3% | 7,700 |
| 2025/05/23 | 1,097 | 1,097 | 1,080 | 1,080 | ±0 | ±0% | 11,700 |
| 2025/05/22 | 1,098 | 1,098 | 1,080 | 1,080 | ±0 | ±0% | 6,000 |
| 2025/05/21 | 1,093 | 1,097 | 1,080 | 1,080 | -2 | -0.2% | 4,800 |
| 2025/05/20 | 1,102 | 1,110 | 1,082 | 1,082 | -16 | -1.5% | 17,000 |
| 2025/05/19 | 1,110 | 1,113 | 1,094 | 1,098 | -15 | -1.3% | 15,600 |
| 2025/05/16 | 1,126 | 1,127 | 1,113 | 1,113 | -10 | -0.9% | 7,400 |
| 2025/05/15 | 1,136 | 1,137 | 1,122 | 1,123 | -13 | -1.1% | 10,800 |
| 2025/05/14 | 1,129 | 1,149 | 1,116 | 1,136 | +13 | +1.2% | 9,100 |
| 2025/05/13 | 1,175 | 1,188 | 1,111 | 1,123 | -34 | -2.9% | 41,300 |
| 2025/05/12 | 1,151 | 1,177 | 1,146 | 1,157 | +11 | +1% | 11,100 |
| 2025/05/09 | 1,166 | 1,182 | 1,144 | 1,146 | -58 | -4.8% | 44,800 |
| 2025/05/08 | 1,209 | 1,244 | 1,202 | 1,204 | +5 | +0.4% | 14,500 |
| 2025/05/07 | 1,204 | 1,204 | 1,178 | 1,199 | +11 | +0.9% | 15,100 |
| 2025/05/02 | 1,199 | 1,199 | 1,180 | 1,188 | -14 | -1.2% | 9,500 |
| 2025/05/01 | 1,203 | 1,218 | 1,190 | 1,202 | ±0 | ±0% | 32,900 |
| 2025/04/30 | 1,219 | 1,227 | 1,201 | 1,202 | +6 | +0.5% | 12,300 |
| 2025/04/28 | 1,192 | 1,207 | 1,181 | 1,196 | +22 | +1.9% | 13,000 |
| 2025/04/25 | 1,181 | 1,208 | 1,174 | 1,174 | -6 | -0.5% | 15,500 |
| 2025/04/24 | 1,220 | 1,220 | 1,158 | 1,180 | -40 | -3.3% | 40,400 |
| 2025/04/23 | 1,247 | 1,247 | 1,160 | 1,220 | -18 | -1.5% | 32,200 |
| 2025/04/22 | 1,270 | 1,270 | 1,238 | 1,238 | -32 | -2.5% | 5,000 |
| 2025/04/21 | 1,265 | 1,288 | 1,265 | 1,270 | +8 | +0.6% | 5,100 |
| 2025/04/18 | 1,269 | 1,277 | 1,250 | 1,262 | +19 | +1.5% | 3,500 |
| 2025/04/17 | 1,251 | 1,275 | 1,243 | 1,243 | -8 | -0.6% | 4,600 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「遠藤製作」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 |
|---|---|---|---|---|---|---|---|---|
| 遠藤製作 | 103,300円 | +3.4% | -13.2% | 3.87% | 8.63倍 | 0.41倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
| ノ ダ | 65,100円 | +1.3% | +18.5% | 5.53% | 25.48倍 | 0.30倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| 永大産業 | 22,300円 | +4.6% | - | 4.48% | 19.72倍 | 0.22倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| 粧美堂 | 71,000円 | +5.2% | +18.9% | 3.24% | 12.01倍 | 1.34倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
| 興 研 | 169,100円 | +11.5% | +14.8% | 2.07% | 10.41倍 | 0.64倍 |
|
防塵・防毒マスク２大メーカーの１つ。防衛省向け独占供給。医療・精密機器分野へ多角化 |
市場注目の銘柄
チャート関連のコラム
