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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,214 | 1,269 | 1,214 | 1,267 | +59 | +4.9% | 13,200 |
| 2024/08/09 | 1,205 | 1,235 | 1,179 | 1,208 | +5 | +0.4% | 29,300 |
| 2024/08/08 | 1,213 | 1,223 | 1,180 | 1,203 | -47 | -3.8% | 35,300 |
| 2024/08/07 | 1,200 | 1,269 | 1,150 | 1,250 | +168 | +15.5% | 100,700 |
| 2024/08/06 | 956 | 1,090 | 956 | 1,082 | +141 | +15% | 46,100 |
| 2024/08/05 | 1,035 | 1,101 | 917 | 941 | -184 | -16.4% | 72,700 |
| 2024/08/02 | 1,159 | 1,166 | 1,106 | 1,125 | -94 | -7.7% | 41,000 |
| 2024/08/01 | 1,296 | 1,296 | 1,210 | 1,219 | -100 | -7.6% | 48,100 |
| 2024/07/31 | 1,261 | 1,324 | 1,261 | 1,319 | +36 | +2.8% | 21,800 |
| 2024/07/30 | 1,258 | 1,283 | 1,251 | 1,283 | +5 | +0.4% | 12,300 |
| 2024/07/29 | 1,334 | 1,344 | 1,270 | 1,278 | -68 | -5.1% | 30,500 |
| 2024/07/26 | 1,310 | 1,419 | 1,292 | 1,346 | +46 | +3.5% | 62,800 |
| 2024/07/25 | 1,240 | 1,302 | 1,240 | 1,300 | +30 | +2.4% | 29,600 |
| 2024/07/24 | 1,338 | 1,338 | 1,252 | 1,270 | -77 | -5.7% | 45,800 |
| 2024/07/23 | 1,320 | 1,368 | 1,316 | 1,347 | +28 | +2.1% | 15,800 |
| 2024/07/22 | 1,371 | 1,371 | 1,316 | 1,319 | -52 | -3.8% | 20,700 |
| 2024/07/19 | 1,360 | 1,385 | 1,358 | 1,371 | -19 | -1.4% | 15,200 |
| 2024/07/18 | 1,370 | 1,397 | 1,344 | 1,390 | +15 | +1.1% | 24,700 |
| 2024/07/17 | 1,372 | 1,414 | 1,366 | 1,375 | +5 | +0.4% | 46,100 |
| 2024/07/16 | 1,350 | 1,375 | 1,349 | 1,370 | +19 | +1.4% | 24,300 |
| 2024/07/12 | 1,367 | 1,392 | 1,351 | 1,351 | -19 | -1.4% | 18,000 |
| 2024/07/11 | 1,319 | 1,380 | 1,308 | 1,370 | +44 | +3.3% | 42,400 |
| 2024/07/10 | 1,339 | 1,353 | 1,315 | 1,326 | -14 | -1% | 15,400 |
| 2024/07/09 | 1,321 | 1,346 | 1,313 | 1,340 | +19 | +1.4% | 23,400 |
| 2024/07/08 | 1,376 | 1,376 | 1,321 | 1,321 | -25 | -1.9% | 26,600 |
| 2024/07/05 | 1,367 | 1,399 | 1,342 | 1,346 | -22 | -1.6% | 46,300 |
| 2024/07/04 | 1,395 | 1,395 | 1,310 | 1,368 | -46 | -3.3% | 43,700 |
| 2024/07/03 | 1,380 | 1,474 | 1,370 | 1,414 | +36 | +2.6% | 116,200 |
| 2024/07/02 | 1,420 | 1,420 | 1,363 | 1,378 | -42 | -3% | 48,700 |
| 2024/07/01 | 1,331 | 1,420 | 1,319 | 1,420 | +107 | +8.1% | 71,900 |
| 2024/06/28 | 1,314 | 1,314 | 1,286 | 1,313 | -1 | -0.1% | 18,500 |
| 2024/06/27 | 1,297 | 1,333 | 1,280 | 1,314 | +47 | +3.7% | 28,100 |
| 2024/06/26 | 1,294 | 1,294 | 1,255 | 1,267 | -14 | -1.1% | 13,200 |
| 2024/06/25 | 1,252 | 1,293 | 1,205 | 1,281 | +26 | +2.1% | 20,000 |
| 2024/06/24 | 1,297 | 1,297 | 1,230 | 1,255 | -12 | -0.9% | 28,100 |
| 2024/06/21 | 1,304 | 1,304 | 1,233 | 1,267 | -45 | -3.4% | 75,200 |
| 2024/06/20 | 1,185 | 1,340 | 1,185 | 1,312 | +108 | +9% | 79,500 |
| 2024/06/19 | 1,137 | 1,260 | 1,130 | 1,204 | +86 | +7.7% | 58,400 |
| 2024/06/18 | 1,145 | 1,161 | 1,101 | 1,118 | +18 | +1.6% | 40,900 |
| 2024/06/17 | 1,074 | 1,125 | 1,056 | 1,100 | +45 | +4.3% | 15,600 |
| 2024/06/14 | 1,031 | 1,069 | 1,031 | 1,055 | +41 | +4% | 22,700 |
| 2024/06/13 | 1,049 | 1,059 | 1,013 | 1,014 | -36 | -3.4% | 8,300 |
| 2024/06/12 | 1,058 | 1,066 | 1,050 | 1,050 | -8 | -0.8% | 2,800 |
| 2024/06/11 | 1,060 | 1,075 | 1,058 | 1,058 | -3 | -0.3% | 6,100 |
| 2024/06/10 | 1,063 | 1,068 | 1,052 | 1,061 | -2 | -0.2% | 9,600 |
| 2024/06/07 | 1,076 | 1,080 | 1,063 | 1,063 | -17 | -1.6% | 11,200 |
| 2024/06/06 | 1,074 | 1,097 | 1,071 | 1,080 | +11 | +1% | 4,600 |
| 2024/06/05 | 1,074 | 1,074 | 1,041 | 1,069 | -7 | -0.7% | 3,300 |
| 2024/06/04 | 1,048 | 1,082 | 1,048 | 1,076 | +25 | +2.4% | 5,700 |
| 2024/06/03 | 1,122 | 1,122 | 1,050 | 1,051 | -11 | -1% | 15,000 |
251～
300
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 | 121,800円 | +3.4% | -13.2% | 3.28% | 10.19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
