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 |
|---|---|---|---|---|---|---|---|
| 2018/03/12 | 1,087 | 1,115 | 1,086 | 1,112 | +30 | +2.8% | 30,000 |
| 2018/03/09 | 1,096 | 1,107 | 1,071 | 1,082 | +1 | +0.1% | 49,300 |
| 2018/03/08 | 1,070 | 1,102 | 1,070 | 1,081 | +11 | +1% | 44,700 |
| 2018/03/07 | 1,065 | 1,079 | 1,046 | 1,070 | +5 | +0.5% | 41,600 |
| 2018/03/06 | 1,069 | 1,089 | 1,064 | 1,065 | +1 | +0.1% | 26,200 |
| 2018/03/05 | 1,068 | 1,074 | 1,049 | 1,064 | -3 | -0.3% | 53,000 |
| 2018/03/02 | 1,072 | 1,075 | 1,066 | 1,067 | -20 | -1.8% | 32,300 |
| 2018/03/01 | 1,105 | 1,105 | 1,081 | 1,087 | -20 | -1.8% | 43,300 |
| 2018/02/28 | 1,113 | 1,117 | 1,093 | 1,107 | -5 | -0.4% | 55,300 |
| 2018/02/27 | 1,135 | 1,137 | 1,101 | 1,112 | -19 | -1.7% | 81,900 |
| 2018/02/26 | 1,165 | 1,166 | 1,117 | 1,131 | -31 | -2.7% | 46,700 |
| 2018/02/23 | 1,152 | 1,165 | 1,134 | 1,162 | +31 | +2.7% | 33,400 |
| 2018/02/22 | 1,155 | 1,155 | 1,117 | 1,131 | -19 | -1.7% | 18,100 |
| 2018/02/21 | 1,120 | 1,153 | 1,114 | 1,150 | +30 | +2.7% | 41,100 |
| 2018/02/20 | 1,122 | 1,124 | 1,108 | 1,120 | -2 | -0.2% | 18,200 |
| 2018/02/19 | 1,101 | 1,122 | 1,101 | 1,122 | +41 | +3.8% | 24,300 |
| 2018/02/16 | 1,074 | 1,100 | 1,074 | 1,081 | +21 | +2% | 38,900 |
| 2018/02/15 | 1,069 | 1,076 | 1,053 | 1,060 | +1 | +0.1% | 39,000 |
| 2018/02/14 | 1,069 | 1,095 | 1,051 | 1,059 | -7 | -0.7% | 55,300 |
| 2018/02/13 | 1,105 | 1,105 | 1,062 | 1,066 | -10 | -0.9% | 48,700 |
| 2018/02/09 | 1,090 | 1,095 | 1,068 | 1,076 | -39 | -3.5% | 56,200 |
| 2018/02/08 | 1,122 | 1,139 | 1,111 | 1,115 | +21 | +1.9% | 78,300 |
| 2018/02/07 | 1,148 | 1,166 | 1,094 | 1,094 | -24 | -2.1% | 87,300 |
| 2018/02/06 | 1,147 | 1,154 | 1,092 | 1,118 | -90 | -7.5% | 122,900 |
| 2018/02/05 | 1,217 | 1,218 | 1,196 | 1,208 | -32 | -2.6% | 61,800 |
| 2018/02/02 | 1,232 | 1,240 | 1,216 | 1,240 | +2 | +0.2% | 74,400 |
| 2018/02/01 | 1,242 | 1,250 | 1,156 | 1,238 | -124 | -9.1% | 289,700 |
| 2018/01/31 | 1,350 | 1,380 | 1,346 | 1,362 | +20 | +1.5% | 106,100 |
| 2018/01/30 | 1,335 | 1,357 | 1,330 | 1,342 | +8 | +0.6% | 52,000 |
| 2018/01/29 | 1,309 | 1,342 | 1,306 | 1,334 | +33 | +2.5% | 32,300 |
| 2018/01/26 | 1,310 | 1,313 | 1,287 | 1,301 | +7 | +0.5% | 34,500 |
| 2018/01/25 | 1,330 | 1,330 | 1,292 | 1,294 | -35 | -2.6% | 53,400 |
| 2018/01/24 | 1,337 | 1,344 | 1,323 | 1,329 | +2 | +0.2% | 37,700 |
| 2018/01/23 | 1,330 | 1,332 | 1,322 | 1,327 | +4 | +0.3% | 25,000 |
| 2018/01/22 | 1,310 | 1,323 | 1,295 | 1,323 | +15 | +1.1% | 26,100 |
| 2018/01/19 | 1,292 | 1,317 | 1,289 | 1,308 | +8 | +0.6% | 40,300 |
| 2018/01/18 | 1,330 | 1,339 | 1,300 | 1,300 | -23 | -1.7% | 30,900 |
| 2018/01/17 | 1,320 | 1,328 | 1,307 | 1,323 | +6 | +0.5% | 40,500 |
| 2018/01/16 | 1,316 | 1,322 | 1,303 | 1,317 | +14 | +1.1% | 36,700 |
| 2018/01/15 | 1,315 | 1,319 | 1,295 | 1,303 | -9 | -0.7% | 27,100 |
| 2018/01/12 | 1,296 | 1,314 | 1,296 | 1,312 | +12 | +0.9% | 32,300 |
| 2018/01/11 | 1,293 | 1,314 | 1,290 | 1,300 | +9 | +0.7% | 65,800 |
| 2018/01/10 | 1,253 | 1,298 | 1,251 | 1,291 | +38 | +3% | 58,900 |
| 2018/01/09 | 1,266 | 1,270 | 1,248 | 1,253 | -1 | -0.1% | 44,300 |
| 2018/01/05 | 1,255 | 1,268 | 1,240 | 1,254 | +6 | +0.5% | 45,200 |
| 2018/01/04 | 1,260 | 1,260 | 1,244 | 1,248 | +10 | +0.8% | 25,800 |
| 2017/12/29 | 1,244 | 1,244 | 1,229 | 1,238 | -2 | -0.2% | 24,600 |
| 2017/12/28 | 1,254 | 1,254 | 1,238 | 1,240 | -12 | -1% | 13,700 |
| 2017/12/27 | 1,242 | 1,253 | 1,235 | 1,252 | +18 | +1.5% | 26,300 |
| 2017/12/26 | 1,240 | 1,244 | 1,230 | 1,234 | -11 | -0.9% | 35,000 |
1751～
1800
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
