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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 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 |
| 2024/12/02 | 1,415 | 1,427 | 1,400 | 1,412 | -11 | -0.8% | 11,900 |
| 2024/11/29 | 1,419 | 1,437 | 1,411 | 1,423 | -2 | -0.1% | 10,600 |
| 2024/11/28 | 1,395 | 1,440 | 1,395 | 1,425 | +7 | +0.5% | 22,000 |
| 2024/11/27 | 1,438 | 1,438 | 1,394 | 1,418 | -3 | -0.2% | 45,300 |
| 2024/11/26 | 1,413 | 1,430 | 1,394 | 1,421 | +8 | +0.6% | 43,500 |
| 2024/11/25 | 1,399 | 1,430 | 1,398 | 1,413 | +25 | +1.8% | 60,000 |
| 2024/11/22 | 1,350 | 1,388 | 1,350 | 1,388 | +37 | +2.7% | 17,200 |
| 2024/11/21 | 1,353 | 1,367 | 1,347 | 1,351 | -8 | -0.6% | 17,100 |
| 2024/11/20 | 1,368 | 1,379 | 1,359 | 1,359 | -9 | -0.7% | 14,400 |
| 2024/11/19 | 1,373 | 1,391 | 1,357 | 1,368 | -10 | -0.7% | 25,800 |
| 2024/11/18 | 1,391 | 1,401 | 1,375 | 1,378 | -13 | -0.9% | 19,100 |
| 2024/11/15 | 1,421 | 1,421 | 1,381 | 1,391 | -19 | -1.3% | 19,300 |
101～
150
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
