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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,170 | 1,175 | 1,154 | 1,156 | -29 | -2.4% | 40,900 |
2023/12/07 | 1,220 | 1,225 | 1,177 | 1,185 | -33 | -2.7% | 56,600 |
2023/12/06 | 1,220 | 1,223 | 1,205 | 1,218 | -4 | -0.3% | 35,000 |
2023/12/05 | 1,250 | 1,251 | 1,222 | 1,222 | -41 | -3.2% | 45,200 |
2023/12/04 | 1,280 | 1,280 | 1,259 | 1,263 | -17 | -1.3% | 39,300 |
2023/12/01 | 1,286 | 1,297 | 1,272 | 1,280 | -5 | -0.4% | 39,900 |
2023/11/30 | 1,255 | 1,288 | 1,254 | 1,285 | +31 | +2.5% | 59,500 |
2023/11/29 | 1,263 | 1,291 | 1,253 | 1,254 | -1 | -0.1% | 70,100 |
2023/11/28 | 1,236 | 1,266 | 1,236 | 1,255 | +15 | +1.2% | 33,600 |
2023/11/27 | 1,250 | 1,268 | 1,238 | 1,240 | -1 | -0.1% | 32,000 |
2023/11/24 | 1,249 | 1,260 | 1,231 | 1,241 | +7 | +0.6% | 41,700 |
2023/11/22 | 1,201 | 1,248 | 1,201 | 1,234 | +33 | +2.7% | 72,200 |
2023/11/21 | 1,197 | 1,210 | 1,194 | 1,201 | +4 | +0.3% | 27,100 |
2023/11/20 | 1,208 | 1,222 | 1,197 | 1,197 | -4 | -0.3% | 42,600 |
2023/11/17 | 1,173 | 1,206 | 1,171 | 1,201 | +32 | +2.7% | 48,200 |
2023/11/16 | 1,171 | 1,185 | 1,154 | 1,169 | -3 | -0.3% | 36,200 |
2023/11/15 | 1,191 | 1,191 | 1,171 | 1,172 | -5 | -0.4% | 16,200 |
2023/11/14 | 1,159 | 1,185 | 1,158 | 1,177 | +24 | +2.1% | 42,100 |
2023/11/13 | 1,141 | 1,158 | 1,131 | 1,153 | +10 | +0.9% | 30,000 |
2023/11/10 | 1,123 | 1,148 | 1,120 | 1,143 | +2 | +0.2% | 37,400 |
2023/11/09 | 1,117 | 1,147 | 1,115 | 1,141 | +18 | +1.6% | 45,200 |
2023/11/08 | 1,154 | 1,156 | 1,118 | 1,123 | -35 | -3% | 111,600 |
2023/11/07 | 1,180 | 1,186 | 1,154 | 1,158 | -22 | -1.9% | 58,800 |
2023/11/06 | 1,195 | 1,201 | 1,177 | 1,180 | -5 | -0.4% | 100,400 |
2023/11/02 | 1,219 | 1,241 | 1,179 | 1,185 | -34 | -2.8% | 90,000 |
2023/11/01 | 1,230 | 1,248 | 1,198 | 1,219 | +41 | +3.5% | 130,600 |
2023/10/31 | 1,186 | 1,186 | 1,157 | 1,178 | -15 | -1.3% | 150,700 |
2023/10/30 | 1,220 | 1,231 | 1,185 | 1,193 | -44 | -3.6% | 168,100 |
2023/10/27 | 1,216 | 1,237 | 1,192 | 1,237 | +81 | +7% | 220,100 |
2023/10/26 | 1,170 | 1,181 | 1,151 | 1,156 | -18 | -1.5% | 71,000 |
2023/10/25 | 1,200 | 1,206 | 1,174 | 1,174 | -9 | -0.8% | 39,800 |
2023/10/24 | 1,165 | 1,186 | 1,117 | 1,183 | +19 | +1.6% | 92,900 |
2023/10/23 | 1,183 | 1,183 | 1,159 | 1,164 | -27 | -2.3% | 73,100 |
2023/10/20 | 1,197 | 1,201 | 1,174 | 1,191 | -9 | -0.8% | 42,300 |
2023/10/19 | 1,190 | 1,208 | 1,186 | 1,200 | -8 | -0.7% | 60,300 |
2023/10/18 | 1,194 | 1,211 | 1,172 | 1,208 | +23 | +1.9% | 58,500 |
2023/10/17 | 1,177 | 1,195 | 1,175 | 1,185 | +11 | +0.9% | 25,400 |
2023/10/16 | 1,186 | 1,197 | 1,166 | 1,174 | -30 | -2.5% | 60,200 |
2023/10/13 | 1,221 | 1,224 | 1,189 | 1,204 | -32 | -2.6% | 46,100 |
2023/10/12 | 1,249 | 1,249 | 1,210 | 1,236 | -4 | -0.3% | 46,400 |
2023/10/11 | 1,236 | 1,244 | 1,221 | 1,240 | -5 | -0.4% | 36,300 |
2023/10/10 | 1,230 | 1,247 | 1,227 | 1,245 | +17 | +1.4% | 29,900 |
2023/10/06 | 1,200 | 1,235 | 1,198 | 1,228 | +24 | +2% | 28,600 |
2023/10/05 | 1,186 | 1,207 | 1,179 | 1,204 | +31 | +2.6% | 74,200 |
2023/10/04 | 1,200 | 1,210 | 1,171 | 1,173 | -55 | -4.5% | 126,600 |
2023/10/03 | 1,278 | 1,278 | 1,223 | 1,228 | -50 | -3.9% | 102,300 |
2023/10/02 | 1,278 | 1,291 | 1,273 | 1,278 | ±0 | ±0% | 36,500 |
2023/09/29 | 1,300 | 1,314 | 1,266 | 1,278 | -11 | -0.9% | 44,300 |
2023/09/28 | 1,305 | 1,321 | 1,287 | 1,289 | -20 | -1.5% | 52,200 |
2023/09/27 | 1,273 | 1,310 | 1,257 | 1,309 | +15 | +1.2% | 69,200 |
101~
150
件表示中 / 6706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 | 157,200円 | +2.5% | -3.9% | 2.54% | 5.53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 |
寺崎電気 | 204,500円 | +13.0% | +28.8% | 1.61% | 8.49倍 | 0.61倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
電気興 | 215,200円 | -4.1% | - | 2.79% | - | 0.52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 |
QDレーザ | 48,400円 | +7.3% | - | 0.00% | - | 3.37倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
市場注目の銘柄
チャート関連のコラム