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 |
|---|---|---|---|---|---|---|---|
| 1999/06/23 | 370 | 370 | 360 | 370 | +10 | +2.8% | 15,000 |
| 1999/06/22 | 371 | 371 | 360 | 360 | -10 | -2.7% | 3,000 |
| 1999/06/21 | 353 | 370 | 342 | 370 | ±0 | ±0% | 12,000 |
| 1999/06/18 | 366 | 370 | 350 | 370 | +1 | +0.3% | 14,000 |
| 1999/06/17 | 366 | 370 | 353 | 369 | +4 | +1.1% | 15,000 |
| 1999/06/16 | 365 | 369 | 365 | 365 | -10 | -2.7% | 8,000 |
| 1999/06/15 | 380 | 399 | 375 | 375 | +10 | +2.7% | 37,000 |
| 1999/06/14 | 352 | 372 | 352 | 365 | +30 | +9% | 39,000 |
| 1999/06/11 | 320 | 340 | 320 | 335 | +20 | +6.3% | 11,000 |
| 1999/06/10 | 320 | 320 | 315 | 315 | -5 | -1.6% | 21,000 |
| 1999/06/09 | 315 | 320 | 315 | 320 | +14 | +4.6% | 5,000 |
| 1999/06/08 | 312 | 315 | 305 | 306 | -14 | -4.4% | 31,000 |
| 1999/06/07 | 320 | 320 | 320 | 320 | +10 | +3.2% | 1,000 |
| 1999/06/04 | 306 | 310 | 305 | 310 | +4 | +1.3% | 5,000 |
| 1999/06/03 | 306 | 306 | 306 | 306 | +1 | +0.3% | 1,000 |
| 1999/06/02 | 310 | 320 | 305 | 305 | -5 | -1.6% | 16,000 |
| 1999/06/01 | 316 | 320 | 310 | 310 | +4 | +1.3% | 5,000 |
| 1999/05/31 | 307 | 315 | 306 | 306 | -4 | -1.3% | 5,000 |
| 1999/05/28 | 315 | 315 | 305 | 310 | -5 | -1.6% | 14,000 |
| 1999/05/27 | 315 | 315 | 315 | 315 | -5 | -1.6% | 2,000 |
| 1999/05/26 | 314 | 320 | 314 | 320 | +5 | +1.6% | 5,000 |
| 1999/05/25 | 321 | 325 | 315 | 315 | -5 | -1.6% | 11,000 |
| 1999/05/24 | 313 | 320 | 313 | 320 | +10 | +3.2% | 7,000 |
| 1999/05/21 | 314 | 315 | 302 | 310 | -19 | -5.8% | 12,000 |
| 1999/05/20 | 322 | 330 | 320 | 329 | +8 | +2.5% | 12,000 |
| 1999/05/19 | 334 | 334 | 321 | 321 | -14 | -4.2% | 4,000 |
| 1999/05/18 | 330 | 335 | 330 | 335 | +5 | +1.5% | 2,000 |
| 1999/05/17 | 333 | 335 | 326 | 330 | -5 | -1.5% | 28,000 |
| 1999/05/14 | 346 | 346 | 331 | 335 | -25 | -6.9% | 10,000 |
| 1999/05/13 | 365 | 365 | 350 | 360 | +10 | +2.9% | 12,000 |
| 1999/05/12 | 380 | 380 | 350 | 350 | -10 | -2.8% | 10,000 |
| 1999/05/11 | 370 | 378 | 360 | 360 | -10 | -2.7% | 22,000 |
| 1999/05/10 | 365 | 377 | 345 | 370 | -55 | -12.9% | 53,000 |
| 1999/05/07 | 453 | 453 | 419 | 425 | -27 | -6% | 23,000 |
| 1999/05/06 | 470 | 470 | 440 | 452 | -18 | -3.8% | 44,000 |
| 1999/04/30 | 460 | 495 | 440 | 470 | +15 | +3.3% | 141,000 |
| 1999/04/28 | 440 | 460 | 425 | 455 | +75 | +19.7% | 283,000 |
| 1999/04/27 | 296 | 380 | 296 | 380 | +80 | +26.7% | 199,000 |
| 1999/04/26 | 299 | 300 | 299 | 300 | ±0 | ±0% | 8,000 |
| 1999/04/23 | 264 | 310 | 260 | 300 | +30 | +11.1% | 37,000 |
| 1999/04/22 | 270 | 270 | 270 | 270 | ±0 | ±0% | 1,000 |
| 1999/04/21 | 275 | 275 | 270 | 270 | -5 | -1.8% | 2,000 |
| 1999/04/20 | 278 | 278 | 275 | 275 | - | - | 2,000 |
| 1999/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/15 | 280 | 285 | 280 | 285 | +7 | +2.5% | 5,000 |
| 1999/04/14 | 278 | 278 | 278 | 278 | -17 | -5.8% | 5,000 |
| 1999/04/13 | 310 | 310 | 295 | 295 | -15 | -4.8% | 9,000 |
| 1999/04/12 | 309 | 310 | 309 | 310 | ±0 | ±0% | 3,000 |
| 1999/04/09 | 323 | 328 | 310 | 310 | ±0 | ±0% | 26,000 |
6401～
6450
件表示中 / 7008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 | 222,300円 | +3.7% | +3.5% | 3.78% | 8.00倍 | 0.75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 |
| スミダコーポ | 103,800円 | 0.0% | +215.1% | 5.11% | 10.72倍 | 0.60倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 新コスモス | 268,600円 | +13.9% | +4.9% | 2.61% | 9.63倍 | 0.70倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| リオン | 262,700円 | +3.7% | +7.2% | 2.66% | 10.27倍 | 1.03倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 京三製 | 51,200円 | +0.7% | -24.8% | 4.49% | 9.12倍 | 0.62倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム
