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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,700 | 1,840 | 1,695 | 1,836 | +146 | +8.6% | 496,200 |
| 2025/05/01 | 1,703 | 1,738 | 1,675 | 1,690 | +137 | +8.8% | 592,700 |
| 2025/04/30 | 1,584 | 1,589 | 1,539 | 1,553 | -10 | -0.6% | 100,900 |
| 2025/04/28 | 1,526 | 1,563 | 1,526 | 1,563 | +37 | +2.4% | 69,200 |
| 2025/04/25 | 1,489 | 1,526 | 1,484 | 1,526 | +47 | +3.2% | 77,400 |
| 2025/04/24 | 1,475 | 1,513 | 1,473 | 1,479 | +13 | +0.9% | 53,400 |
| 2025/04/23 | 1,428 | 1,475 | 1,421 | 1,466 | +54 | +3.8% | 62,900 |
| 2025/04/22 | 1,407 | 1,421 | 1,396 | 1,412 | +10 | +0.7% | 47,400 |
| 2025/04/21 | 1,402 | 1,409 | 1,382 | 1,402 | -3 | -0.2% | 29,600 |
| 2025/04/18 | 1,357 | 1,415 | 1,357 | 1,405 | +40 | +2.9% | 30,100 |
| 2025/04/17 | 1,338 | 1,369 | 1,338 | 1,365 | +9 | +0.7% | 46,100 |
| 2025/04/16 | 1,334 | 1,356 | 1,331 | 1,356 | +9 | +0.7% | 56,300 |
| 2025/04/15 | 1,335 | 1,358 | 1,332 | 1,347 | +37 | +2.8% | 33,700 |
| 2025/04/14 | 1,327 | 1,331 | 1,310 | 1,310 | +13 | +1% | 36,800 |
| 2025/04/11 | 1,268 | 1,297 | 1,232 | 1,297 | +7 | +0.5% | 49,000 |
| 2025/04/10 | 1,296 | 1,299 | 1,271 | 1,290 | +84 | +7% | 42,700 |
| 2025/04/09 | 1,202 | 1,212 | 1,159 | 1,206 | -26 | -2.1% | 67,400 |
| 2025/04/08 | 1,205 | 1,252 | 1,204 | 1,232 | +57 | +4.9% | 108,200 |
| 2025/04/07 | 1,144 | 1,213 | 1,130 | 1,175 | -88 | -7% | 151,700 |
| 2025/04/04 | 1,301 | 1,307 | 1,239 | 1,263 | -67 | -5% | 149,700 |
| 2025/04/03 | 1,291 | 1,339 | 1,286 | 1,330 | -19 | -1.4% | 90,600 |
| 2025/04/02 | 1,380 | 1,383 | 1,342 | 1,349 | -16 | -1.2% | 52,200 |
| 2025/04/01 | 1,387 | 1,402 | 1,365 | 1,365 | -8 | -0.6% | 26,600 |
| 2025/03/31 | 1,390 | 1,390 | 1,355 | 1,373 | -30 | -2.1% | 42,600 |
| 2025/03/28 | 1,426 | 1,430 | 1,394 | 1,403 | -39 | -2.7% | 30,300 |
| 2025/03/27 | 1,436 | 1,444 | 1,424 | 1,442 | -7 | -0.5% | 34,800 |
| 2025/03/26 | 1,421 | 1,450 | 1,414 | 1,449 | +36 | +2.5% | 42,600 |
| 2025/03/25 | 1,408 | 1,423 | 1,399 | 1,413 | +20 | +1.4% | 58,200 |
| 2025/03/24 | 1,414 | 1,414 | 1,392 | 1,393 | -16 | -1.1% | 30,400 |
| 2025/03/21 | 1,425 | 1,433 | 1,408 | 1,409 | -16 | -1.1% | 26,200 |
| 2025/03/19 | 1,423 | 1,432 | 1,418 | 1,425 | +10 | +0.7% | 13,600 |
| 2025/03/18 | 1,390 | 1,415 | 1,390 | 1,415 | +25 | +1.8% | 17,000 |
| 2025/03/17 | 1,385 | 1,394 | 1,372 | 1,390 | +22 | +1.6% | 28,100 |
| 2025/03/14 | 1,368 | 1,370 | 1,345 | 1,368 | +7 | +0.5% | 31,400 |
| 2025/03/13 | 1,371 | 1,374 | 1,356 | 1,361 | -17 | -1.2% | 28,300 |
| 2025/03/12 | 1,375 | 1,381 | 1,368 | 1,378 | -7 | -0.5% | 20,300 |
| 2025/03/11 | 1,392 | 1,392 | 1,354 | 1,385 | -9 | -0.6% | 54,600 |
| 2025/03/10 | 1,405 | 1,412 | 1,387 | 1,394 | -21 | -1.5% | 39,500 |
| 2025/03/07 | 1,366 | 1,450 | 1,360 | 1,415 | +38 | +2.8% | 170,100 |
| 2025/03/06 | 1,378 | 1,387 | 1,370 | 1,377 | +7 | +0.5% | 24,800 |
| 2025/03/05 | 1,372 | 1,392 | 1,368 | 1,370 | -10 | -0.7% | 40,000 |
| 2025/03/04 | 1,389 | 1,395 | 1,368 | 1,380 | -21 | -1.5% | 43,700 |
| 2025/03/03 | 1,403 | 1,417 | 1,394 | 1,401 | +28 | +2% | 51,200 |
| 2025/02/28 | 1,340 | 1,379 | 1,322 | 1,373 | +25 | +1.9% | 36,400 |
| 2025/02/27 | 1,342 | 1,356 | 1,335 | 1,348 | +13 | +1% | 19,800 |
| 2025/02/26 | 1,339 | 1,352 | 1,332 | 1,335 | -4 | -0.3% | 31,100 |
| 2025/02/25 | 1,324 | 1,343 | 1,311 | 1,339 | +17 | +1.3% | 51,000 |
| 2025/02/21 | 1,330 | 1,335 | 1,320 | 1,322 | -9 | -0.7% | 38,200 |
| 2025/02/20 | 1,346 | 1,346 | 1,329 | 1,331 | -11 | -0.8% | 39,200 |
| 2025/02/19 | 1,362 | 1,371 | 1,342 | 1,342 | -20 | -1.5% | 28,100 |
1～
50
件表示中 / 6946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 | 183,600円 | +3.7% | +3.5% | 4.58% | 6.62倍 | 0.62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 |
| 日本ＣＭＫ | 39,400円 | +4.9% | +25.1% | 5.08% | 6.10倍 | 0.37倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 寺崎電気 | 210,500円 | +6.6% | -5.2% | 1.47% | 7.16倍 | 0.57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 |
| エスケーエレク | 235,400円 | +12.7% | +21.1% | 5.27% | 9.40倍 | 0.76倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| テラプロ | 270,000円 | +2.4% | +7.1% | 4.07% | 6.64倍 | 0.66倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
市場注目の銘柄
チャート関連のコラム
