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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 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 |
| 2017/10/12 | 1,319 | 1,319 | 1,293 | 1,311 | +5 | +0.4% | 36,800 |
| 2017/10/11 | 1,328 | 1,333 | 1,305 | 1,306 | -15 | -1.1% | 32,100 |
| 2017/10/10 | 1,286 | 1,324 | 1,274 | 1,321 | +35 | +2.7% | 97,700 |
| 2017/10/06 | 1,312 | 1,317 | 1,280 | 1,286 | -28 | -2.1% | 71,600 |
| 2017/10/05 | 1,311 | 1,330 | 1,295 | 1,314 | -8 | -0.6% | 82,200 |
| 2017/10/04 | 1,344 | 1,346 | 1,312 | 1,322 | -24 | -1.8% | 78,300 |
| 2017/10/03 | 1,360 | 1,360 | 1,334 | 1,346 | -5 | -0.4% | 61,900 |
| 2017/10/02 | 1,356 | 1,365 | 1,338 | 1,351 | -5 | -0.4% | 80,800 |
| 2017/09/29 | 1,373 | 1,373 | 1,351 | 1,356 | -20 | -1.5% | 45,900 |
| 2017/09/28 | 1,359 | 1,380 | 1,333 | 1,376 | +26 | +1.9% | 74,400 |
| 2017/09/27 | 1,321 | 1,350 | 1,321 | 1,350 | -6 | -0.4% | 56,800 |
| 2017/09/26 | 1,326 | 1,356 | 1,315 | 1,356 | +16 | +1.2% | 72,400 |
1901～
1950
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
