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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 1,265 | 1,265 | 1,242 | 1,245 | -13 | -1% | 24,500 |
| 2017/12/22 | 1,260 | 1,264 | 1,255 | 1,258 | ±0 | ±0% | 23,800 |
| 2017/12/21 | 1,238 | 1,260 | 1,238 | 1,258 | +20 | +1.6% | 40,600 |
| 2017/12/20 | 1,234 | 1,239 | 1,221 | 1,238 | +1 | +0.1% | 41,200 |
| 2017/12/19 | 1,242 | 1,242 | 1,232 | 1,237 | -5 | -0.4% | 17,200 |
| 2017/12/18 | 1,241 | 1,252 | 1,235 | 1,242 | +1 | +0.1% | 27,300 |
| 2017/12/15 | 1,243 | 1,248 | 1,225 | 1,241 | -7 | -0.6% | 34,000 |
| 2017/12/14 | 1,240 | 1,249 | 1,238 | 1,248 | +4 | +0.3% | 16,700 |
| 2017/12/13 | 1,249 | 1,249 | 1,232 | 1,244 | ±0 | ±0% | 39,500 |
| 2017/12/12 | 1,262 | 1,263 | 1,242 | 1,244 | -16 | -1.3% | 25,900 |
| 2017/12/11 | 1,271 | 1,271 | 1,250 | 1,260 | -11 | -0.9% | 27,800 |
| 2017/12/08 | 1,249 | 1,271 | 1,249 | 1,271 | +8 | +0.6% | 35,100 |
| 2017/12/07 | 1,249 | 1,263 | 1,247 | 1,263 | +14 | +1.1% | 40,700 |
| 2017/12/06 | 1,260 | 1,262 | 1,241 | 1,249 | -18 | -1.4% | 51,400 |
| 2017/12/05 | 1,244 | 1,273 | 1,240 | 1,267 | +19 | +1.5% | 45,800 |
| 2017/12/04 | 1,278 | 1,279 | 1,247 | 1,248 | -17 | -1.3% | 45,000 |
| 2017/12/01 | 1,266 | 1,281 | 1,255 | 1,265 | -6 | -0.5% | 34,800 |
| 2017/11/30 | 1,280 | 1,281 | 1,255 | 1,271 | -8 | -0.6% | 47,400 |
| 2017/11/29 | 1,284 | 1,294 | 1,275 | 1,279 | -5 | -0.4% | 36,600 |
| 2017/11/28 | 1,310 | 1,313 | 1,275 | 1,284 | -36 | -2.7% | 55,000 |
| 2017/11/27 | 1,347 | 1,347 | 1,309 | 1,320 | -27 | -2% | 32,900 |
| 2017/11/24 | 1,316 | 1,355 | 1,315 | 1,347 | +31 | +2.4% | 93,000 |
| 2017/11/22 | 1,293 | 1,324 | 1,290 | 1,316 | +25 | +1.9% | 74,500 |
| 2017/11/21 | 1,280 | 1,297 | 1,276 | 1,291 | +13 | +1% | 23,200 |
| 2017/11/20 | 1,273 | 1,290 | 1,269 | 1,278 | +5 | +0.4% | 51,000 |
| 2017/11/17 | 1,279 | 1,280 | 1,238 | 1,273 | +12 | +1% | 88,400 |
| 2017/11/16 | 1,254 | 1,273 | 1,250 | 1,261 | -3 | -0.2% | 27,500 |
| 2017/11/15 | 1,300 | 1,300 | 1,246 | 1,264 | -37 | -2.8% | 93,200 |
| 2017/11/14 | 1,306 | 1,316 | 1,292 | 1,301 | -23 | -1.7% | 46,200 |
| 2017/11/13 | 1,295 | 1,327 | 1,290 | 1,324 | +13 | +1% | 61,900 |
| 2017/11/10 | 1,279 | 1,316 | 1,279 | 1,311 | +15 | +1.2% | 57,500 |
| 2017/11/09 | 1,304 | 1,309 | 1,274 | 1,296 | -18 | -1.4% | 77,200 |
| 2017/11/08 | 1,282 | 1,314 | 1,280 | 1,314 | +19 | +1.5% | 58,700 |
| 2017/11/07 | 1,296 | 1,307 | 1,288 | 1,295 | -11 | -0.8% | 35,500 |
| 2017/11/06 | 1,288 | 1,306 | 1,269 | 1,306 | +32 | +2.5% | 108,100 |
| 2017/11/02 | 1,330 | 1,342 | 1,260 | 1,274 | -69 | -5.1% | 226,700 |
| 2017/11/01 | 1,328 | 1,413 | 1,325 | 1,343 | +45 | +3.5% | 229,000 |
| 2017/10/31 | 1,327 | 1,330 | 1,274 | 1,298 | -22 | -1.7% | 109,200 |
| 2017/10/30 | 1,339 | 1,339 | 1,313 | 1,320 | -11 | -0.8% | 53,100 |
| 2017/10/27 | 1,330 | 1,334 | 1,321 | 1,331 | +7 | +0.5% | 34,000 |
| 2017/10/26 | 1,322 | 1,332 | 1,310 | 1,324 | -1 | -0.1% | 30,400 |
| 2017/10/25 | 1,348 | 1,348 | 1,323 | 1,325 | -14 | -1% | 43,100 |
| 2017/10/24 | 1,333 | 1,348 | 1,333 | 1,339 | ±0 | ±0% | 42,900 |
| 2017/10/23 | 1,323 | 1,346 | 1,318 | 1,339 | +23 | +1.7% | 53,500 |
| 2017/10/20 | 1,316 | 1,323 | 1,300 | 1,316 | ±0 | ±0% | 29,700 |
| 2017/10/19 | 1,306 | 1,323 | 1,305 | 1,316 | +4 | +0.3% | 41,800 |
| 2017/10/18 | 1,311 | 1,319 | 1,293 | 1,312 | +1 | +0.1% | 39,800 |
| 2017/10/17 | 1,310 | 1,325 | 1,307 | 1,311 | +2 | +0.2% | 42,000 |
| 2017/10/16 | 1,300 | 1,315 | 1,284 | 1,309 | +3 | +0.2% | 60,500 |
| 2017/10/13 | 1,313 | 1,314 | 1,284 | 1,306 | -5 | -0.4% | 55,600 |
1801～
1850
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
