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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 1,231 | 1,258 | 1,227 | 1,248 | +20 | +1.6% | 87,100 |
| 2017/07/28 | 1,250 | 1,257 | 1,221 | 1,228 | -8 | -0.6% | 37,200 |
| 2017/07/27 | 1,247 | 1,257 | 1,235 | 1,236 | -4 | -0.3% | 28,300 |
| 2017/07/26 | 1,251 | 1,258 | 1,232 | 1,240 | -18 | -1.4% | 46,200 |
| 2017/07/25 | 1,268 | 1,274 | 1,245 | 1,258 | +10 | +0.8% | 45,400 |
| 2017/07/24 | 1,258 | 1,260 | 1,242 | 1,248 | -20 | -1.6% | 52,500 |
| 2017/07/21 | 1,270 | 1,277 | 1,254 | 1,268 | +5 | +0.4% | 42,100 |
| 2017/07/20 | 1,245 | 1,280 | 1,245 | 1,263 | +29 | +2.4% | 134,700 |
| 2017/07/19 | 1,202 | 1,246 | 1,193 | 1,234 | +40 | +3.4% | 141,800 |
| 2017/07/18 | 1,175 | 1,212 | 1,164 | 1,194 | +28 | +2.4% | 65,200 |
| 2017/07/14 | 1,157 | 1,179 | 1,157 | 1,166 | +3 | +0.3% | 20,300 |
| 2017/07/13 | 1,180 | 1,184 | 1,163 | 1,163 | -15 | -1.3% | 31,000 |
| 2017/07/12 | 1,173 | 1,190 | 1,173 | 1,178 | -3 | -0.3% | 53,400 |
| 2017/07/11 | 1,216 | 1,229 | 1,180 | 1,181 | -26 | -2.2% | 79,100 |
| 2017/07/10 | 1,157 | 1,230 | 1,152 | 1,207 | +59 | +5.1% | 178,300 |
| 2017/07/07 | 1,155 | 1,167 | 1,145 | 1,148 | +9 | +0.8% | 74,200 |
| 2017/07/06 | 1,152 | 1,152 | 1,134 | 1,139 | -7 | -0.6% | 29,800 |
| 2017/07/05 | 1,136 | 1,151 | 1,136 | 1,146 | +18 | +1.6% | 29,300 |
| 2017/07/04 | 1,160 | 1,160 | 1,121 | 1,128 | -22 | -1.9% | 49,000 |
| 2017/07/03 | 1,158 | 1,165 | 1,150 | 1,150 | +4 | +0.3% | 44,200 |
| 2017/06/30 | 1,145 | 1,167 | 1,145 | 1,146 | -8 | -0.7% | 45,700 |
| 2017/06/29 | 1,152 | 1,158 | 1,146 | 1,154 | +22 | +1.9% | 32,200 |
| 2017/06/28 | 1,160 | 1,163 | 1,132 | 1,132 | -37 | -3.2% | 44,400 |
| 2017/06/27 | 1,150 | 1,176 | 1,132 | 1,169 | +24 | +2.1% | 76,400 |
| 2017/06/26 | 1,150 | 1,165 | 1,145 | 1,145 | -3 | -0.3% | 27,700 |
| 2017/06/23 | 1,141 | 1,170 | 1,138 | 1,148 | +7 | +0.6% | 81,400 |
| 2017/06/22 | 1,134 | 1,147 | 1,129 | 1,141 | +18 | +1.6% | 54,600 |
| 2017/06/21 | 1,146 | 1,148 | 1,122 | 1,123 | -23 | -2% | 45,600 |
| 2017/06/20 | 1,135 | 1,152 | 1,125 | 1,146 | +33 | +3% | 84,600 |
| 2017/06/19 | 1,116 | 1,132 | 1,102 | 1,113 | -11 | -1% | 92,300 |
| 2017/06/16 | 1,159 | 1,180 | 1,113 | 1,124 | -18 | -1.6% | 157,100 |
| 2017/06/15 | 1,157 | 1,169 | 1,136 | 1,142 | -15 | -1.3% | 71,000 |
| 2017/06/14 | 1,185 | 1,188 | 1,157 | 1,157 | -36 | -3% | 86,600 |
| 2017/06/13 | 1,149 | 1,197 | 1,147 | 1,193 | +48 | +4.2% | 190,400 |
| 2017/06/12 | 1,142 | 1,167 | 1,142 | 1,145 | -6 | -0.5% | 62,400 |
| 2017/06/09 | 1,116 | 1,165 | 1,116 | 1,151 | +29 | +2.6% | 115,700 |
| 2017/06/08 | 1,137 | 1,143 | 1,120 | 1,122 | -15 | -1.3% | 58,300 |
| 2017/06/07 | 1,100 | 1,158 | 1,100 | 1,137 | +24 | +2.2% | 119,000 |
| 2017/06/06 | 1,140 | 1,140 | 1,112 | 1,113 | -20 | -1.8% | 57,500 |
| 2017/06/05 | 1,136 | 1,141 | 1,122 | 1,133 | +2 | +0.2% | 36,700 |
| 2017/06/02 | 1,143 | 1,148 | 1,129 | 1,131 | ±0 | ±0% | 53,400 |
| 2017/06/01 | 1,130 | 1,167 | 1,130 | 1,131 | ±0 | ±0% | 107,200 |
| 2017/05/31 | 1,111 | 1,137 | 1,107 | 1,131 | +23 | +2.1% | 70,300 |
| 2017/05/30 | 1,112 | 1,122 | 1,102 | 1,108 | -12 | -1.1% | 45,600 |
| 2017/05/29 | 1,145 | 1,145 | 1,114 | 1,120 | -16 | -1.4% | 38,200 |
| 2017/05/26 | 1,118 | 1,141 | 1,115 | 1,136 | +17 | +1.5% | 72,000 |
| 2017/05/25 | 1,124 | 1,138 | 1,118 | 1,119 | +10 | +0.9% | 63,200 |
| 2017/05/24 | 1,140 | 1,142 | 1,090 | 1,109 | -20 | -1.8% | 116,400 |
| 2017/05/23 | 1,128 | 1,148 | 1,121 | 1,129 | +1 | +0.1% | 65,700 |
| 2017/05/22 | 1,170 | 1,170 | 1,119 | 1,128 | -30 | -2.6% | 124,200 |
1901～
1950
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
