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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 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 |
| 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 |
1751～
1800
件表示中 / 7041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 | 223,500円 | +3.7% | +3.5% | 3.76% | 8.05倍 | 0.75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 |
| 京三製 | 52,800円 | +0.7% | -24.8% | 4.36% | 9.31倍 | 0.63倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| かわでん | 788,000円 | +5.3% | -2.8% | 2.41% | 15.02倍 | 1.42倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 日ケミコン | 150,200円 | +19.0% | +269.9% | 1.33% | 7.28倍 | 0.79倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| リオン | 266,500円 | +3.7% | +7.2% | 2.63% | 10.43倍 | 1.05倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
市場注目の銘柄
チャート関連のコラム
