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 |
|---|---|---|---|---|---|---|---|
| 2024/11/14 | 1,442 | 1,450 | 1,405 | 1,410 | -43 | -3% | 34,000 |
| 2024/11/13 | 1,360 | 1,459 | 1,357 | 1,453 | +90 | +6.6% | 129,900 |
| 2024/11/12 | 1,352 | 1,374 | 1,350 | 1,363 | +12 | +0.9% | 27,200 |
| 2024/11/11 | 1,350 | 1,360 | 1,333 | 1,351 | ±0 | ±0% | 28,000 |
| 2024/11/08 | 1,372 | 1,372 | 1,349 | 1,351 | -17 | -1.2% | 35,400 |
| 2024/11/07 | 1,308 | 1,369 | 1,308 | 1,368 | +57 | +4.3% | 64,000 |
| 2024/11/06 | 1,320 | 1,329 | 1,301 | 1,311 | +8 | +0.6% | 16,500 |
| 2024/11/05 | 1,303 | 1,319 | 1,296 | 1,303 | +2 | +0.2% | 19,700 |
| 2024/11/01 | 1,318 | 1,325 | 1,290 | 1,301 | +7 | +0.5% | 34,900 |
| 2024/10/31 | 1,310 | 1,314 | 1,282 | 1,294 | +6 | +0.5% | 29,100 |
| 2024/10/30 | 1,295 | 1,302 | 1,275 | 1,288 | +1 | +0.1% | 78,600 |
| 2024/10/29 | 1,287 | 1,297 | 1,276 | 1,287 | +1 | +0.1% | 35,900 |
| 2024/10/28 | 1,245 | 1,286 | 1,243 | 1,286 | +29 | +2.3% | 37,400 |
| 2024/10/25 | 1,283 | 1,297 | 1,255 | 1,257 | -15 | -1.2% | 29,700 |
| 2024/10/24 | 1,277 | 1,280 | 1,249 | 1,272 | -5 | -0.4% | 27,800 |
| 2024/10/23 | 1,300 | 1,304 | 1,273 | 1,277 | -16 | -1.2% | 34,900 |
| 2024/10/22 | 1,314 | 1,314 | 1,283 | 1,293 | -9 | -0.7% | 21,100 |
| 2024/10/21 | 1,320 | 1,328 | 1,300 | 1,302 | -2 | -0.2% | 22,500 |
| 2024/10/18 | 1,307 | 1,316 | 1,304 | 1,304 | -3 | -0.2% | 13,400 |
| 2024/10/17 | 1,293 | 1,317 | 1,293 | 1,307 | +20 | +1.6% | 20,600 |
| 2024/10/16 | 1,290 | 1,306 | 1,281 | 1,287 | -16 | -1.2% | 37,000 |
| 2024/10/15 | 1,287 | 1,316 | 1,287 | 1,303 | +17 | +1.3% | 31,200 |
| 2024/10/11 | 1,288 | 1,306 | 1,286 | 1,286 | +2 | +0.2% | 26,400 |
| 2024/10/10 | 1,299 | 1,299 | 1,271 | 1,284 | -2 | -0.2% | 33,600 |
| 2024/10/09 | 1,300 | 1,316 | 1,272 | 1,286 | -14 | -1.1% | 37,200 |
| 2024/10/08 | 1,322 | 1,322 | 1,299 | 1,300 | -29 | -2.2% | 34,300 |
| 2024/10/07 | 1,348 | 1,352 | 1,325 | 1,329 | -1 | -0.1% | 12,900 |
| 2024/10/04 | 1,326 | 1,342 | 1,326 | 1,330 | +2 | +0.2% | 14,600 |
| 2024/10/03 | 1,350 | 1,356 | 1,321 | 1,328 | -12 | -0.9% | 12,600 |
| 2024/10/02 | 1,349 | 1,370 | 1,332 | 1,340 | -14 | -1% | 21,300 |
| 2024/10/01 | 1,330 | 1,366 | 1,330 | 1,354 | +26 | +2% | 30,200 |
| 2024/09/30 | 1,309 | 1,335 | 1,306 | 1,328 | -29 | -2.1% | 35,700 |
| 2024/09/27 | 1,386 | 1,386 | 1,348 | 1,357 | -33 | -2.4% | 31,600 |
| 2024/09/26 | 1,356 | 1,390 | 1,352 | 1,390 | +40 | +3% | 22,200 |
| 2024/09/25 | 1,361 | 1,380 | 1,350 | 1,350 | -22 | -1.6% | 24,400 |
| 2024/09/24 | 1,398 | 1,400 | 1,362 | 1,372 | -26 | -1.9% | 26,200 |
| 2024/09/20 | 1,379 | 1,405 | 1,368 | 1,398 | +29 | +2.1% | 57,800 |
| 2024/09/19 | 1,371 | 1,384 | 1,358 | 1,369 | +10 | +0.7% | 24,900 |
| 2024/09/18 | 1,366 | 1,378 | 1,346 | 1,359 | -9 | -0.7% | 34,200 |
| 2024/09/17 | 1,346 | 1,370 | 1,341 | 1,368 | +22 | +1.6% | 48,600 |
| 2024/09/13 | 1,373 | 1,373 | 1,309 | 1,346 | -48 | -3.4% | 73,400 |
| 2024/09/12 | 1,364 | 1,400 | 1,342 | 1,394 | +56 | +4.2% | 158,500 |
| 2024/09/11 | 1,290 | 1,363 | 1,288 | 1,338 | +52 | +4% | 296,200 |
| 2024/09/10 | 1,232 | 1,298 | 1,225 | 1,286 | +65 | +5.3% | 95,400 |
| 2024/09/09 | 1,196 | 1,237 | 1,182 | 1,221 | -10 | -0.8% | 55,900 |
| 2024/09/06 | 1,244 | 1,262 | 1,221 | 1,231 | -16 | -1.3% | 29,200 |
| 2024/09/05 | 1,219 | 1,273 | 1,218 | 1,247 | +16 | +1.3% | 30,600 |
| 2024/09/04 | 1,254 | 1,258 | 1,224 | 1,231 | -53 | -4.1% | 84,300 |
| 2024/09/03 | 1,310 | 1,324 | 1,284 | 1,284 | -31 | -2.4% | 37,100 |
| 2024/09/02 | 1,332 | 1,340 | 1,301 | 1,315 | -20 | -1.5% | 46,100 |
151～
200
件表示中 / 6984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 | 236,700円 | +3.7% | +3.5% | 3.55% | 8.53倍 | 0.79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 |
| 日本トリム | 433,000円 | +11.3% | +4.7% | 3.00% | 14.40倍 | 1.38倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| ＢＵＦＦＡＬＯ | 229,800円 | -26.0% | -50.2% | 3.48% | 9.12倍 | 0.65倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| 市光工 | 36,200円 | -3.6% | -4.9% | 3.87% | 8.93倍 | 0.50倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
| ＴＯＡ | 101,400円 | +7.7% | +19.9% | 4.14% | 11.09倍 | 0.62倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
市場注目の銘柄
チャート関連のコラム
