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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,539 | 1,589 | 1,528 | 1,543 | -7 | -0.5% | 55,600 |
| 2024/02/26 | 1,541 | 1,566 | 1,535 | 1,550 | -2 | -0.1% | 55,100 |
| 2024/02/22 | 1,538 | 1,552 | 1,528 | 1,552 | +14 | +0.9% | 60,900 |
| 2024/02/21 | 1,517 | 1,541 | 1,501 | 1,538 | +19 | +1.3% | 52,600 |
| 2024/02/20 | 1,560 | 1,560 | 1,515 | 1,519 | -41 | -2.6% | 56,700 |
| 2024/02/19 | 1,500 | 1,560 | 1,485 | 1,560 | +48 | +3.2% | 96,600 |
| 2024/02/16 | 1,450 | 1,530 | 1,450 | 1,512 | +72 | +5% | 88,300 |
| 2024/02/15 | 1,462 | 1,476 | 1,435 | 1,440 | -31 | -2.1% | 61,400 |
| 2024/02/14 | 1,484 | 1,484 | 1,446 | 1,471 | -14 | -0.9% | 77,400 |
| 2024/02/13 | 1,470 | 1,498 | 1,465 | 1,485 | +4 | +0.3% | 73,600 |
| 2024/02/09 | 1,499 | 1,508 | 1,481 | 1,481 | -34 | -2.2% | 50,400 |
| 2024/02/08 | 1,530 | 1,536 | 1,482 | 1,515 | -12 | -0.8% | 92,700 |
| 2024/02/07 | 1,508 | 1,529 | 1,502 | 1,527 | +19 | +1.3% | 64,400 |
| 2024/02/06 | 1,565 | 1,570 | 1,508 | 1,508 | -51 | -3.3% | 75,700 |
| 2024/02/05 | 1,531 | 1,563 | 1,502 | 1,559 | +28 | +1.8% | 162,300 |
| 2024/02/02 | 1,550 | 1,560 | 1,507 | 1,531 | -13 | -0.8% | 180,200 |
| 2024/02/01 | 1,625 | 1,643 | 1,528 | 1,544 | +129 | +9.1% | 650,200 |
| 2024/01/31 | 1,389 | 1,419 | 1,360 | 1,415 | +24 | +1.7% | 233,500 |
| 2024/01/30 | 1,382 | 1,414 | 1,370 | 1,391 | +28 | +2.1% | 208,300 |
| 2024/01/29 | 1,380 | 1,386 | 1,363 | 1,363 | -2 | -0.1% | 65,900 |
| 2024/01/26 | 1,416 | 1,418 | 1,365 | 1,365 | -68 | -4.7% | 88,800 |
| 2024/01/25 | 1,391 | 1,450 | 1,388 | 1,433 | +51 | +3.7% | 141,000 |
| 2024/01/24 | 1,391 | 1,394 | 1,375 | 1,382 | -15 | -1.1% | 37,300 |
| 2024/01/23 | 1,410 | 1,415 | 1,393 | 1,397 | ±0 | ±0% | 66,100 |
| 2024/01/22 | 1,384 | 1,424 | 1,380 | 1,397 | +43 | +3.2% | 114,700 |
| 2024/01/19 | 1,380 | 1,390 | 1,346 | 1,354 | -14 | -1% | 79,400 |
| 2024/01/18 | 1,277 | 1,368 | 1,277 | 1,368 | +85 | +6.6% | 135,000 |
| 2024/01/17 | 1,272 | 1,315 | 1,270 | 1,283 | +9 | +0.7% | 46,300 |
| 2024/01/16 | 1,280 | 1,285 | 1,263 | 1,274 | ±0 | ±0% | 36,100 |
| 2024/01/15 | 1,257 | 1,292 | 1,257 | 1,274 | +19 | +1.5% | 54,200 |
| 2024/01/12 | 1,281 | 1,288 | 1,250 | 1,255 | -45 | -3.5% | 76,000 |
| 2024/01/11 | 1,328 | 1,328 | 1,299 | 1,300 | -10 | -0.8% | 33,500 |
| 2024/01/10 | 1,345 | 1,353 | 1,310 | 1,310 | -36 | -2.7% | 53,000 |
| 2024/01/09 | 1,345 | 1,348 | 1,307 | 1,346 | +22 | +1.7% | 71,400 |
| 2024/01/05 | 1,299 | 1,334 | 1,293 | 1,324 | +39 | +3% | 95,300 |
| 2024/01/04 | 1,267 | 1,299 | 1,250 | 1,285 | +84 | +7% | 188,300 |
| 2023/12/29 | 1,193 | 1,204 | 1,191 | 1,201 | +6 | +0.5% | 18,700 |
| 2023/12/28 | 1,202 | 1,203 | 1,192 | 1,195 | -14 | -1.2% | 27,100 |
| 2023/12/27 | 1,185 | 1,209 | 1,181 | 1,209 | +31 | +2.6% | 36,100 |
| 2023/12/26 | 1,184 | 1,189 | 1,175 | 1,178 | +2 | +0.2% | 24,400 |
| 2023/12/25 | 1,203 | 1,203 | 1,175 | 1,176 | -8 | -0.7% | 38,600 |
| 2023/12/22 | 1,166 | 1,186 | 1,166 | 1,184 | +19 | +1.6% | 30,100 |
| 2023/12/21 | 1,175 | 1,180 | 1,161 | 1,165 | -23 | -1.9% | 34,700 |
| 2023/12/20 | 1,165 | 1,197 | 1,165 | 1,188 | +27 | +2.3% | 28,300 |
| 2023/12/19 | 1,155 | 1,163 | 1,150 | 1,161 | +4 | +0.3% | 24,100 |
| 2023/12/18 | 1,160 | 1,165 | 1,147 | 1,157 | -8 | -0.7% | 23,000 |
| 2023/12/15 | 1,149 | 1,174 | 1,146 | 1,165 | +17 | +1.5% | 21,700 |
| 2023/12/14 | 1,162 | 1,165 | 1,140 | 1,148 | -14 | -1.2% | 48,500 |
| 2023/12/13 | 1,176 | 1,184 | 1,157 | 1,162 | -11 | -0.9% | 32,100 |
| 2023/12/12 | 1,182 | 1,187 | 1,172 | 1,173 | -9 | -0.8% | 16,600 |
51～
100
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
