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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,550 | 1,580 | 1,543 | 1,567 | +17 | +1.1% | 49,500 |
| 2024/05/10 | 1,581 | 1,587 | 1,547 | 1,550 | -33 | -2.1% | 99,700 |
| 2024/05/09 | 1,568 | 1,599 | 1,560 | 1,583 | +15 | +1% | 52,800 |
| 2024/05/08 | 1,621 | 1,621 | 1,568 | 1,568 | -22 | -1.4% | 65,600 |
| 2024/05/07 | 1,588 | 1,676 | 1,578 | 1,590 | -16 | -1% | 206,000 |
| 2024/05/02 | 1,490 | 1,609 | 1,474 | 1,606 | +90 | +5.9% | 241,800 |
| 2024/05/01 | 1,462 | 1,558 | 1,437 | 1,516 | +84 | +5.9% | 460,800 |
| 2024/04/30 | 1,451 | 1,451 | 1,398 | 1,432 | -9 | -0.6% | 238,900 |
| 2024/04/26 | 1,481 | 1,485 | 1,421 | 1,441 | +11 | +0.8% | 399,800 |
| 2024/04/25 | 1,442 | 1,442 | 1,411 | 1,430 | -33 | -2.3% | 80,200 |
| 2024/04/24 | 1,447 | 1,475 | 1,438 | 1,463 | +23 | +1.6% | 66,000 |
| 2024/04/23 | 1,428 | 1,444 | 1,417 | 1,440 | +21 | +1.5% | 50,800 |
| 2024/04/22 | 1,421 | 1,427 | 1,400 | 1,419 | +20 | +1.4% | 53,300 |
| 2024/04/19 | 1,427 | 1,427 | 1,367 | 1,399 | -36 | -2.5% | 107,300 |
| 2024/04/18 | 1,428 | 1,450 | 1,409 | 1,435 | +14 | +1% | 53,800 |
| 2024/04/17 | 1,457 | 1,457 | 1,404 | 1,421 | -5 | -0.4% | 47,600 |
| 2024/04/16 | 1,474 | 1,474 | 1,426 | 1,426 | -44 | -3% | 58,500 |
| 2024/04/15 | 1,459 | 1,488 | 1,456 | 1,470 | -12 | -0.8% | 42,300 |
| 2024/04/12 | 1,480 | 1,504 | 1,480 | 1,482 | -1 | -0.1% | 27,600 |
| 2024/04/11 | 1,474 | 1,490 | 1,462 | 1,483 | -6 | -0.4% | 29,000 |
| 2024/04/10 | 1,470 | 1,503 | 1,469 | 1,489 | +32 | +2.2% | 46,000 |
| 2024/04/09 | 1,471 | 1,477 | 1,456 | 1,457 | -14 | -1% | 38,600 |
| 2024/04/08 | 1,511 | 1,511 | 1,465 | 1,471 | -37 | -2.5% | 65,900 |
| 2024/04/05 | 1,493 | 1,532 | 1,482 | 1,508 | -17 | -1.1% | 39,800 |
| 2024/04/04 | 1,523 | 1,539 | 1,514 | 1,525 | +11 | +0.7% | 24,800 |
| 2024/04/03 | 1,475 | 1,535 | 1,473 | 1,514 | +23 | +1.5% | 54,900 |
| 2024/04/02 | 1,487 | 1,497 | 1,472 | 1,491 | +4 | +0.3% | 48,600 |
| 2024/04/01 | 1,526 | 1,526 | 1,478 | 1,487 | -50 | -3.3% | 57,800 |
| 2024/03/29 | 1,519 | 1,542 | 1,496 | 1,537 | +30 | +2% | 43,100 |
| 2024/03/28 | 1,503 | 1,529 | 1,501 | 1,507 | -34 | -2.2% | 39,400 |
| 2024/03/27 | 1,539 | 1,556 | 1,533 | 1,541 | -10 | -0.6% | 41,700 |
| 2024/03/26 | 1,528 | 1,569 | 1,528 | 1,551 | +21 | +1.4% | 62,700 |
| 2024/03/25 | 1,516 | 1,538 | 1,516 | 1,530 | +2 | +0.1% | 29,500 |
| 2024/03/22 | 1,553 | 1,574 | 1,516 | 1,528 | -4 | -0.3% | 100,000 |
| 2024/03/21 | 1,549 | 1,550 | 1,527 | 1,532 | -11 | -0.7% | 39,000 |
| 2024/03/19 | 1,515 | 1,545 | 1,501 | 1,543 | +32 | +2.1% | 48,800 |
| 2024/03/18 | 1,519 | 1,534 | 1,495 | 1,511 | -2 | -0.1% | 38,100 |
| 2024/03/15 | 1,467 | 1,519 | 1,466 | 1,513 | +41 | +2.8% | 55,700 |
| 2024/03/14 | 1,459 | 1,476 | 1,446 | 1,472 | +10 | +0.7% | 16,300 |
| 2024/03/13 | 1,474 | 1,478 | 1,440 | 1,462 | +3 | +0.2% | 32,900 |
| 2024/03/12 | 1,425 | 1,459 | 1,422 | 1,459 | +10 | +0.7% | 48,700 |
| 2024/03/11 | 1,485 | 1,502 | 1,427 | 1,449 | -53 | -3.5% | 149,700 |
| 2024/03/08 | 1,470 | 1,519 | 1,470 | 1,502 | +20 | +1.3% | 38,500 |
| 2024/03/07 | 1,523 | 1,523 | 1,471 | 1,482 | -55 | -3.6% | 78,000 |
| 2024/03/06 | 1,485 | 1,537 | 1,480 | 1,537 | +28 | +1.9% | 64,900 |
| 2024/03/05 | 1,463 | 1,509 | 1,462 | 1,509 | +47 | +3.2% | 57,100 |
| 2024/03/04 | 1,492 | 1,500 | 1,461 | 1,462 | -28 | -1.9% | 78,100 |
| 2024/03/01 | 1,511 | 1,526 | 1,482 | 1,490 | -24 | -1.6% | 95,300 |
| 2024/02/29 | 1,510 | 1,526 | 1,488 | 1,514 | -3 | -0.2% | 54,800 |
| 2024/02/28 | 1,542 | 1,562 | 1,512 | 1,517 | -26 | -1.7% | 57,800 |
1～
50
件表示中 / 6707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 | 156,700円 | +2.5% | -3.9% | 2.55% | 5.51倍 | 0.60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 |
| イノテック | 176,100円 | +5.2% | -11.5% | 3.98% | 13.94倍 | 0.96倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 電気興 | 214,900円 | +14.3% | - | 2.79% | 51.68倍 | 0.55倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| トレックスセミ | 183,400円 | -19.6% | - | 3.05% | - | 0.82倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| ＳＥＭＩＴＥＣ | 182,800円 | -2.4% | -7.7% | 1.42% | 9.27倍 | 0.95倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。中国のＥＶ関連需要が牽引 |
市場注目の銘柄
チャート関連のコラム
