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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,372 | 1,377 | 1,361 | 1,362 | -10 | -0.7% | 23,500 |
| 2025/02/17 | 1,377 | 1,389 | 1,372 | 1,372 | -3 | -0.2% | 32,100 |
| 2025/02/14 | 1,386 | 1,401 | 1,375 | 1,375 | -11 | -0.8% | 29,100 |
| 2025/02/13 | 1,381 | 1,404 | 1,378 | 1,386 | +9 | +0.7% | 38,000 |
| 2025/02/12 | 1,380 | 1,388 | 1,366 | 1,377 | -3 | -0.2% | 33,600 |
| 2025/02/10 | 1,383 | 1,392 | 1,369 | 1,380 | -3 | -0.2% | 38,700 |
| 2025/02/07 | 1,378 | 1,425 | 1,377 | 1,383 | +11 | +0.8% | 50,000 |
| 2025/02/06 | 1,371 | 1,393 | 1,357 | 1,372 | +7 | +0.5% | 50,700 |
| 2025/02/05 | 1,378 | 1,378 | 1,353 | 1,365 | -8 | -0.6% | 35,200 |
| 2025/02/04 | 1,351 | 1,414 | 1,350 | 1,373 | +43 | +3.2% | 74,900 |
| 2025/02/03 | 1,385 | 1,394 | 1,323 | 1,330 | -69 | -4.9% | 89,200 |
| 2025/01/31 | 1,406 | 1,428 | 1,380 | 1,399 | +8 | +0.6% | 67,000 |
| 2025/01/30 | 1,395 | 1,413 | 1,369 | 1,391 | -4 | -0.3% | 204,300 |
| 2025/01/29 | 1,399 | 1,405 | 1,387 | 1,395 | -4 | -0.3% | 39,500 |
| 2025/01/28 | 1,401 | 1,410 | 1,386 | 1,399 | -12 | -0.9% | 32,400 |
| 2025/01/27 | 1,416 | 1,430 | 1,410 | 1,411 | -5 | -0.4% | 18,700 |
| 2025/01/24 | 1,435 | 1,435 | 1,411 | 1,416 | -19 | -1.3% | 14,400 |
| 2025/01/23 | 1,429 | 1,435 | 1,421 | 1,435 | +6 | +0.4% | 16,500 |
| 2025/01/22 | 1,415 | 1,438 | 1,409 | 1,429 | +15 | +1.1% | 14,200 |
| 2025/01/21 | 1,416 | 1,420 | 1,400 | 1,414 | -2 | -0.1% | 22,800 |
| 2025/01/20 | 1,400 | 1,433 | 1,396 | 1,416 | +9 | +0.6% | 21,500 |
| 2025/01/17 | 1,391 | 1,427 | 1,383 | 1,407 | +13 | +0.9% | 38,200 |
| 2025/01/16 | 1,416 | 1,419 | 1,386 | 1,394 | -24 | -1.7% | 61,300 |
| 2025/01/15 | 1,422 | 1,429 | 1,410 | 1,418 | -2 | -0.1% | 31,400 |
| 2025/01/14 | 1,435 | 1,436 | 1,399 | 1,420 | -16 | -1.1% | 31,500 |
| 2025/01/10 | 1,450 | 1,459 | 1,427 | 1,436 | -18 | -1.2% | 19,100 |
| 2025/01/09 | 1,452 | 1,473 | 1,451 | 1,454 | -1 | -0.1% | 17,800 |
| 2025/01/08 | 1,473 | 1,486 | 1,455 | 1,455 | -29 | -2% | 12,600 |
| 2025/01/07 | 1,501 | 1,501 | 1,470 | 1,484 | -3 | -0.2% | 22,500 |
| 2025/01/06 | 1,525 | 1,525 | 1,487 | 1,487 | -34 | -2.2% | 18,300 |
| 2024/12/30 | 1,524 | 1,534 | 1,515 | 1,521 | +8 | +0.5% | 47,000 |
| 2024/12/27 | 1,517 | 1,536 | 1,500 | 1,513 | ±0 | ±0% | 60,400 |
| 2024/12/26 | 1,515 | 1,529 | 1,509 | 1,513 | -2 | -0.1% | 28,900 |
| 2024/12/25 | 1,548 | 1,548 | 1,511 | 1,515 | +7 | +0.5% | 44,100 |
| 2024/12/24 | 1,461 | 1,516 | 1,450 | 1,508 | +53 | +3.6% | 40,000 |
| 2024/12/23 | 1,438 | 1,455 | 1,433 | 1,455 | +30 | +2.1% | 29,600 |
| 2024/12/20 | 1,417 | 1,448 | 1,413 | 1,425 | +15 | +1.1% | 17,000 |
| 2024/12/19 | 1,411 | 1,430 | 1,392 | 1,410 | -20 | -1.4% | 29,000 |
| 2024/12/18 | 1,422 | 1,442 | 1,422 | 1,430 | -1 | -0.1% | 4,200 |
| 2024/12/17 | 1,443 | 1,450 | 1,421 | 1,431 | -18 | -1.2% | 22,600 |
| 2024/12/16 | 1,413 | 1,450 | 1,412 | 1,449 | +36 | +2.5% | 13,300 |
| 2024/12/13 | 1,432 | 1,436 | 1,413 | 1,413 | -29 | -2% | 38,300 |
| 2024/12/12 | 1,479 | 1,479 | 1,440 | 1,442 | -23 | -1.6% | 20,800 |
| 2024/12/11 | 1,492 | 1,492 | 1,458 | 1,465 | -27 | -1.8% | 28,700 |
| 2024/12/10 | 1,474 | 1,499 | 1,467 | 1,492 | +32 | +2.2% | 58,700 |
| 2024/12/09 | 1,433 | 1,470 | 1,426 | 1,460 | +24 | +1.7% | 36,600 |
| 2024/12/06 | 1,438 | 1,443 | 1,413 | 1,436 | -2 | -0.1% | 19,300 |
| 2024/12/05 | 1,408 | 1,438 | 1,402 | 1,438 | +42 | +3% | 18,400 |
| 2024/12/04 | 1,419 | 1,419 | 1,375 | 1,396 | -23 | -1.6% | 36,500 |
| 2024/12/03 | 1,417 | 1,428 | 1,413 | 1,419 | +7 | +0.5% | 13,400 |
51～
100
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
