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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,199 | 1,202 | 1,178 | 1,187 | -16 | -1.3% | 31,500 |
| 2024/10/24 | 1,201 | 1,215 | 1,195 | 1,203 | -2 | -0.2% | 16,400 |
| 2024/10/23 | 1,198 | 1,210 | 1,198 | 1,205 | -4 | -0.3% | 10,400 |
| 2024/10/22 | 1,219 | 1,221 | 1,200 | 1,209 | -18 | -1.5% | 12,200 |
| 2024/10/21 | 1,250 | 1,250 | 1,225 | 1,227 | +7 | +0.6% | 5,400 |
| 2024/10/18 | 1,224 | 1,224 | 1,211 | 1,220 | -5 | -0.4% | 3,900 |
| 2024/10/17 | 1,233 | 1,239 | 1,222 | 1,225 | -8 | -0.6% | 6,800 |
| 2024/10/16 | 1,236 | 1,238 | 1,228 | 1,233 | -6 | -0.5% | 3,100 |
| 2024/10/15 | 1,231 | 1,245 | 1,230 | 1,239 | +13 | +1.1% | 7,400 |
| 2024/10/11 | 1,211 | 1,228 | 1,208 | 1,226 | +6 | +0.5% | 7,900 |
| 2024/10/10 | 1,223 | 1,223 | 1,208 | 1,220 | -3 | -0.2% | 8,400 |
| 2024/10/09 | 1,226 | 1,228 | 1,211 | 1,223 | ±0 | ±0% | 7,300 |
| 2024/10/08 | 1,219 | 1,223 | 1,206 | 1,223 | +3 | +0.2% | 10,500 |
| 2024/10/07 | 1,251 | 1,258 | 1,214 | 1,220 | -31 | -2.5% | 48,400 |
| 2024/10/04 | 1,251 | 1,257 | 1,245 | 1,251 | ±0 | ±0% | 7,600 |
| 2024/10/03 | 1,264 | 1,268 | 1,241 | 1,251 | -6 | -0.5% | 12,400 |
| 2024/10/02 | 1,277 | 1,295 | 1,238 | 1,257 | -13 | -1% | 13,000 |
| 2024/10/01 | 1,253 | 1,282 | 1,253 | 1,270 | +20 | +1.6% | 7,500 |
| 2024/09/30 | 1,222 | 1,250 | 1,205 | 1,250 | -2 | -0.2% | 18,300 |
| 2024/09/27 | 1,268 | 1,288 | 1,241 | 1,252 | +2 | +0.2% | 18,100 |
| 2024/09/26 | 1,245 | 1,268 | 1,245 | 1,250 | +27 | +2.2% | 17,200 |
| 2024/09/25 | 1,235 | 1,244 | 1,217 | 1,223 | -15 | -1.2% | 9,000 |
| 2024/09/24 | 1,270 | 1,283 | 1,235 | 1,238 | -28 | -2.2% | 12,300 |
| 2024/09/20 | 1,289 | 1,289 | 1,261 | 1,266 | -16 | -1.2% | 5,600 |
| 2024/09/19 | 1,300 | 1,316 | 1,264 | 1,282 | -14 | -1.1% | 16,600 |
| 2024/09/18 | 1,296 | 1,296 | 1,253 | 1,296 | +90 | +7.5% | 217,200 |
| 2024/09/17 | 1,203 | 1,218 | 1,193 | 1,206 | -3 | -0.2% | 14,100 |
| 2024/09/13 | 1,215 | 1,215 | 1,202 | 1,209 | -6 | -0.5% | 3,200 |
| 2024/09/12 | 1,216 | 1,228 | 1,202 | 1,215 | +5 | +0.4% | 9,900 |
| 2024/09/11 | 1,239 | 1,239 | 1,198 | 1,210 | -32 | -2.6% | 18,200 |
| 2024/09/10 | 1,224 | 1,248 | 1,218 | 1,242 | +17 | +1.4% | 3,100 |
| 2024/09/09 | 1,182 | 1,228 | 1,169 | 1,225 | +15 | +1.2% | 15,600 |
| 2024/09/06 | 1,223 | 1,225 | 1,202 | 1,210 | -13 | -1.1% | 6,500 |
| 2024/09/05 | 1,195 | 1,264 | 1,186 | 1,223 | +25 | +2.1% | 16,000 |
| 2024/09/04 | 1,230 | 1,230 | 1,196 | 1,198 | -62 | -4.9% | 19,100 |
| 2024/09/03 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 4,700 |
| 2024/09/02 | 1,285 | 1,296 | 1,260 | 1,280 | +25 | +2% | 20,800 |
| 2024/08/30 | 1,213 | 1,268 | 1,213 | 1,255 | +42 | +3.5% | 14,000 |
| 2024/08/29 | 1,221 | 1,257 | 1,208 | 1,213 | -22 | -1.8% | 13,500 |
| 2024/08/28 | 1,244 | 1,248 | 1,221 | 1,235 | -9 | -0.7% | 4,600 |
| 2024/08/27 | 1,253 | 1,260 | 1,224 | 1,244 | -9 | -0.7% | 9,700 |
| 2024/08/26 | 1,245 | 1,273 | 1,245 | 1,253 | -12 | -0.9% | 13,900 |
| 2024/08/23 | 1,265 | 1,283 | 1,264 | 1,265 | -16 | -1.2% | 6,800 |
| 2024/08/22 | 1,296 | 1,296 | 1,269 | 1,281 | -2 | -0.2% | 5,900 |
| 2024/08/21 | 1,284 | 1,300 | 1,266 | 1,283 | -22 | -1.7% | 12,200 |
| 2024/08/20 | 1,272 | 1,310 | 1,262 | 1,305 | +54 | +4.3% | 31,000 |
| 2024/08/19 | 1,263 | 1,325 | 1,234 | 1,251 | -12 | -1% | 89,700 |
| 2024/08/16 | 1,400 | 1,400 | 1,247 | 1,263 | -78 | -5.8% | 124,900 |
| 2024/08/15 | 1,260 | 1,359 | 1,260 | 1,341 | +81 | +6.4% | 21,400 |
| 2024/08/14 | 1,269 | 1,275 | 1,243 | 1,260 | -7 | -0.6% | 44,500 |
201～
250
件表示中 / 3767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 | 121,300円 | +3.4% | -13.2% | 3.30% | 10.15倍 | 0.49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 |
| タカノ | 76,700円 | +4.3% | +61.0% | 2.61% | 19.46倍 | 0.37倍 |
|
事務用いすのＯＥＭ供給、液晶製造装置用の検査機器が２大柱。産業機器向け駆動部品等も展開 |
| ノ ダ | 69,100円 | +1.3% | +18.5% | 5.21% | 27.04倍 | 0.33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 |
| 粧美堂 | 83,000円 | +5.2% | +18.9% | 2.77% | 14.03倍 | 1.57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 |
| ＫＹＯＲＩＴＳＵ | 19,700円 | +4.8% | +25.8% | 4.06% | 7.64倍 | 0.48倍 |
|
印刷中堅、共立印刷が母体の持株会社、広告・出版など印刷を柱に電子書籍、環境事業を擁する |
市場注目の銘柄
チャート関連のコラム
