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 |
|---|---|---|---|---|---|---|---|
| 2018/05/25 | 983 | 983 | 955 | 955 | -25 | -2.6% | 64,800 |
| 2018/05/24 | 991 | 992 | 977 | 980 | -13 | -1.3% | 48,900 |
| 2018/05/23 | 1,000 | 1,004 | 991 | 993 | -5 | -0.5% | 28,900 |
| 2018/05/22 | 999 | 999 | 993 | 998 | +1 | +0.1% | 21,700 |
| 2018/05/21 | 1,003 | 1,007 | 997 | 997 | -6 | -0.6% | 12,400 |
| 2018/05/18 | 1,007 | 1,007 | 995 | 1,003 | +3 | +0.3% | 27,000 |
| 2018/05/17 | 1,000 | 1,002 | 996 | 1,000 | ±0 | ±0% | 14,900 |
| 2018/05/16 | 1,015 | 1,016 | 996 | 1,000 | -15 | -1.5% | 34,300 |
| 2018/05/15 | 1,013 | 1,019 | 1,008 | 1,015 | +4 | +0.4% | 19,300 |
| 2018/05/14 | 1,004 | 1,013 | 1,001 | 1,011 | +4 | +0.4% | 16,500 |
| 2018/05/11 | 996 | 1,007 | 995 | 1,007 | +11 | +1.1% | 17,500 |
| 2018/05/10 | 1,003 | 1,003 | 996 | 996 | ±0 | ±0% | 8,200 |
| 2018/05/09 | 996 | 1,005 | 994 | 996 | ±0 | ±0% | 22,500 |
| 2018/05/08 | 1,001 | 1,006 | 995 | 996 | -8 | -0.8% | 26,800 |
| 2018/05/07 | 1,016 | 1,016 | 1,000 | 1,004 | -6 | -0.6% | 28,100 |
| 2018/05/02 | 992 | 1,010 | 991 | 1,010 | +21 | +2.1% | 36,200 |
| 2018/05/01 | 1,014 | 1,014 | 987 | 989 | -37 | -3.6% | 97,900 |
| 2018/04/27 | 1,033 | 1,042 | 1,021 | 1,026 | -6 | -0.6% | 33,400 |
| 2018/04/26 | 1,039 | 1,046 | 1,027 | 1,032 | -2 | -0.2% | 33,500 |
| 2018/04/25 | 1,052 | 1,055 | 1,023 | 1,034 | -37 | -3.5% | 50,100 |
| 2018/04/24 | 1,078 | 1,092 | 1,068 | 1,071 | +3 | +0.3% | 19,400 |
| 2018/04/23 | 1,054 | 1,068 | 1,051 | 1,068 | +22 | +2.1% | 20,700 |
| 2018/04/20 | 1,043 | 1,052 | 1,042 | 1,046 | -5 | -0.5% | 12,200 |
| 2018/04/19 | 1,049 | 1,052 | 1,039 | 1,051 | +11 | +1.1% | 16,200 |
| 2018/04/18 | 1,039 | 1,041 | 1,029 | 1,040 | +12 | +1.2% | 20,100 |
| 2018/04/17 | 1,063 | 1,063 | 1,022 | 1,028 | -33 | -3.1% | 47,400 |
| 2018/04/16 | 1,051 | 1,062 | 1,042 | 1,061 | +14 | +1.3% | 21,100 |
| 2018/04/13 | 1,037 | 1,054 | 1,037 | 1,047 | +5 | +0.5% | 15,600 |
| 2018/04/12 | 1,053 | 1,056 | 1,040 | 1,042 | -11 | -1% | 9,600 |
| 2018/04/11 | 1,049 | 1,058 | 1,039 | 1,053 | +4 | +0.4% | 16,700 |
| 2018/04/10 | 1,030 | 1,052 | 1,018 | 1,049 | +14 | +1.4% | 35,900 |
| 2018/04/09 | 1,044 | 1,045 | 1,017 | 1,035 | -9 | -0.9% | 34,300 |
| 2018/04/06 | 1,036 | 1,051 | 1,023 | 1,044 | +15 | +1.5% | 50,800 |
| 2018/04/05 | 1,042 | 1,045 | 1,026 | 1,029 | -8 | -0.8% | 38,400 |
| 2018/04/04 | 1,035 | 1,045 | 1,028 | 1,037 | +10 | +1% | 23,900 |
| 2018/04/03 | 1,052 | 1,052 | 1,025 | 1,027 | -30 | -2.8% | 39,500 |
| 2018/04/02 | 1,051 | 1,068 | 1,051 | 1,057 | +7 | +0.7% | 11,000 |
| 2018/03/30 | 1,082 | 1,082 | 1,045 | 1,050 | -12 | -1.1% | 28,900 |
| 2018/03/29 | 1,082 | 1,088 | 1,049 | 1,062 | -16 | -1.5% | 22,400 |
| 2018/03/28 | 1,065 | 1,079 | 1,053 | 1,078 | -4 | -0.4% | 26,700 |
| 2018/03/27 | 1,055 | 1,085 | 1,055 | 1,082 | +27 | +2.6% | 24,200 |
| 2018/03/26 | 1,021 | 1,056 | 1,016 | 1,055 | +29 | +2.8% | 52,500 |
| 2018/03/23 | 1,041 | 1,042 | 1,020 | 1,026 | -26 | -2.5% | 47,200 |
| 2018/03/22 | 1,076 | 1,081 | 1,044 | 1,052 | -24 | -2.2% | 82,900 |
| 2018/03/20 | 1,047 | 1,079 | 1,043 | 1,076 | +25 | +2.4% | 34,300 |
| 2018/03/19 | 1,064 | 1,069 | 1,042 | 1,051 | -12 | -1.1% | 25,400 |
| 2018/03/16 | 1,076 | 1,079 | 1,056 | 1,063 | -8 | -0.7% | 86,700 |
| 2018/03/15 | 1,082 | 1,090 | 1,062 | 1,071 | -19 | -1.7% | 27,100 |
| 2018/03/14 | 1,103 | 1,104 | 1,082 | 1,090 | -21 | -1.9% | 41,400 |
| 2018/03/13 | 1,111 | 1,116 | 1,101 | 1,111 | -1 | -0.1% | 23,000 |
1701～
1750
件表示中 / 6953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% | 6.88倍 | 0.64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 |
| ヨコオ | 119,800円 | +6.6% | -1.6% | 4.01% | 11.88倍 | 0.56倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 寺崎電気 | 216,600円 | +6.6% | -5.2% | 1.43% | 7.37倍 | 0.59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 | +7.0% | -21.3% | 2.32% | 10.89倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
