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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 870 | 876 | 852 | 856 | -14 | -1.6% | 28,300 |
| 2018/08/02 | 881 | 892 | 869 | 870 | -14 | -1.6% | 29,600 |
| 2018/08/01 | 894 | 895 | 876 | 884 | -10 | -1.1% | 45,600 |
| 2018/07/31 | 900 | 906 | 891 | 894 | -7 | -0.8% | 26,600 |
| 2018/07/30 | 902 | 910 | 896 | 901 | +7 | +0.8% | 31,000 |
| 2018/07/27 | 878 | 900 | 875 | 894 | +24 | +2.8% | 45,800 |
| 2018/07/26 | 865 | 875 | 862 | 870 | +4 | +0.5% | 24,600 |
| 2018/07/25 | 869 | 869 | 860 | 866 | +12 | +1.4% | 27,900 |
| 2018/07/24 | 849 | 856 | 847 | 854 | +12 | +1.4% | 10,700 |
| 2018/07/23 | 835 | 847 | 831 | 842 | +5 | +0.6% | 15,000 |
| 2018/07/20 | 837 | 849 | 836 | 837 | -2 | -0.2% | 14,300 |
| 2018/07/19 | 838 | 844 | 836 | 839 | +3 | +0.4% | 25,000 |
| 2018/07/18 | 841 | 858 | 833 | 836 | -1 | -0.1% | 43,100 |
| 2018/07/17 | 817 | 838 | 817 | 837 | +20 | +2.4% | 25,500 |
| 2018/07/13 | 808 | 830 | 808 | 817 | +10 | +1.2% | 44,200 |
| 2018/07/12 | 822 | 825 | 805 | 807 | -9 | -1.1% | 65,200 |
| 2018/07/11 | 836 | 836 | 803 | 816 | -25 | -3% | 75,500 |
| 2018/07/10 | 835 | 868 | 835 | 841 | +6 | +0.7% | 53,600 |
| 2018/07/09 | 830 | 836 | 818 | 835 | +5 | +0.6% | 51,300 |
| 2018/07/06 | 815 | 834 | 813 | 830 | +15 | +1.8% | 50,300 |
| 2018/07/05 | 822 | 827 | 815 | 815 | -9 | -1.1% | 32,300 |
| 2018/07/04 | 826 | 829 | 820 | 824 | -11 | -1.3% | 41,700 |
| 2018/07/03 | 864 | 864 | 829 | 835 | -40 | -4.6% | 105,900 |
| 2018/07/02 | 881 | 889 | 866 | 875 | -6 | -0.7% | 49,400 |
| 2018/06/29 | 885 | 885 | 875 | 881 | -9 | -1% | 27,600 |
| 2018/06/28 | 877 | 895 | 866 | 890 | +12 | +1.4% | 29,800 |
| 2018/06/27 | 871 | 886 | 869 | 878 | +1 | +0.1% | 24,200 |
| 2018/06/26 | 877 | 881 | 868 | 877 | -3 | -0.3% | 25,000 |
| 2018/06/25 | 898 | 898 | 880 | 880 | -19 | -2.1% | 30,500 |
| 2018/06/22 | 901 | 901 | 891 | 899 | -4 | -0.4% | 34,000 |
| 2018/06/21 | 908 | 914 | 902 | 903 | -2 | -0.2% | 20,300 |
| 2018/06/20 | 923 | 923 | 901 | 905 | -18 | -2% | 64,700 |
| 2018/06/19 | 939 | 939 | 920 | 923 | -18 | -1.9% | 36,300 |
| 2018/06/18 | 948 | 948 | 932 | 941 | -8 | -0.8% | 38,200 |
| 2018/06/15 | 953 | 957 | 949 | 949 | -2 | -0.2% | 25,100 |
| 2018/06/14 | 958 | 961 | 951 | 951 | -10 | -1% | 49,100 |
| 2018/06/13 | 964 | 977 | 958 | 961 | -3 | -0.3% | 38,400 |
| 2018/06/12 | 966 | 971 | 963 | 964 | -7 | -0.7% | 19,200 |
| 2018/06/11 | 976 | 976 | 968 | 971 | +1 | +0.1% | 8,000 |
| 2018/06/08 | 973 | 985 | 968 | 970 | -8 | -0.8% | 27,100 |
| 2018/06/07 | 968 | 979 | 962 | 978 | +11 | +1.1% | 35,000 |
| 2018/06/06 | 970 | 978 | 961 | 967 | ±0 | ±0% | 43,600 |
| 2018/06/05 | 970 | 972 | 961 | 967 | +1 | +0.1% | 32,600 |
| 2018/06/04 | 965 | 969 | 959 | 966 | +6 | +0.6% | 17,900 |
| 2018/06/01 | 962 | 964 | 952 | 960 | -2 | -0.2% | 18,800 |
| 2018/05/31 | 978 | 978 | 958 | 962 | -8 | -0.8% | 15,400 |
| 2018/05/30 | 960 | 976 | 952 | 970 | +4 | +0.4% | 40,700 |
| 2018/05/29 | 987 | 987 | 958 | 966 | -18 | -1.8% | 34,000 |
| 2018/05/28 | 964 | 987 | 956 | 984 | +29 | +3% | 41,800 |
| 2018/05/25 | 983 | 983 | 955 | 955 | -25 | -2.6% | 64,800 |
1651～
1700
件表示中 / 6952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 | 190,800円 | +3.7% | +3.5% | 4.40% | 6.87倍 | 0.63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 |
| 寺崎電気 | 216,600円 | +6.6% | -5.2% | 1.43% | 7.37倍 | 0.58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 | 244,800円 | +12.7% | +24.3% | 5.23% | 9.42倍 | 0.78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 |
| 電子材料 | 215,500円 | +18.0% | +237.6% | 2.55% | 11.34倍 | 1.03倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| テラプロ | 284,300円 | +2.4% | +7.1% | 3.87% | 6.99倍 | 0.69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
