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 |
|---|---|---|---|---|---|---|---|
| 2025/04/15 | 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 |
| 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 |
51～
100
件表示中 / 6984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 | 236,700円 | +3.7% | +3.5% | 3.55% | 8.53倍 | 0.79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 |
| 日本トリム | 433,000円 | +11.3% | +4.7% | 3.00% | 14.40倍 | 1.38倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| ＢＵＦＦＡＬＯ | 229,800円 | -26.0% | -50.2% | 3.48% | 9.12倍 | 0.65倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| 市光工 | 36,200円 | -3.6% | -4.9% | 3.87% | 8.93倍 | 0.50倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
| ＴＯＡ | 101,400円 | +7.7% | +19.9% | 4.14% | 11.09倍 | 0.62倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
市場注目の銘柄
チャート関連のコラム
