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 |
|---|---|---|---|---|---|---|---|
| 2015/12/11 | 1,202 | 1,235 | 1,202 | 1,225 | +23 | +1.9% | 65,600 |
| 2015/12/10 | 1,200 | 1,207 | 1,195 | 1,202 | -13 | -1.1% | 37,600 |
| 2015/12/09 | 1,215 | 1,227 | 1,207 | 1,215 | -19 | -1.5% | 57,200 |
| 2015/12/08 | 1,245 | 1,245 | 1,229 | 1,234 | -11 | -0.9% | 38,500 |
| 2015/12/07 | 1,230 | 1,247 | 1,226 | 1,245 | +13 | +1.1% | 65,800 |
| 2015/12/04 | 1,226 | 1,232 | 1,210 | 1,232 | -9 | -0.7% | 52,800 |
| 2015/12/03 | 1,247 | 1,260 | 1,232 | 1,241 | -3 | -0.2% | 85,700 |
| 2015/12/02 | 1,247 | 1,255 | 1,234 | 1,244 | -9 | -0.7% | 45,900 |
| 2015/12/01 | 1,249 | 1,273 | 1,235 | 1,253 | +18 | +1.5% | 65,000 |
| 2015/11/30 | 1,283 | 1,286 | 1,220 | 1,235 | -32 | -2.5% | 222,700 |
| 2015/11/27 | 1,259 | 1,288 | 1,259 | 1,267 | +21 | +1.7% | 163,900 |
| 2015/11/26 | 1,196 | 1,255 | 1,190 | 1,246 | +67 | +5.7% | 228,700 |
| 2015/11/25 | 1,178 | 1,183 | 1,169 | 1,179 | +6 | +0.5% | 40,500 |
| 2015/11/24 | 1,155 | 1,174 | 1,153 | 1,173 | +20 | +1.7% | 66,400 |
| 2015/11/20 | 1,148 | 1,153 | 1,147 | 1,153 | +10 | +0.9% | 50,600 |
| 2015/11/19 | 1,147 | 1,151 | 1,139 | 1,143 | -1 | -0.1% | 55,500 |
| 2015/11/18 | 1,148 | 1,148 | 1,137 | 1,144 | +3 | +0.3% | 37,500 |
| 2015/11/17 | 1,144 | 1,149 | 1,138 | 1,141 | +2 | +0.2% | 39,600 |
| 2015/11/16 | 1,135 | 1,143 | 1,125 | 1,139 | -6 | -0.5% | 73,100 |
| 2015/11/13 | 1,145 | 1,153 | 1,140 | 1,145 | -3 | -0.3% | 38,100 |
| 2015/11/12 | 1,145 | 1,155 | 1,137 | 1,148 | +9 | +0.8% | 43,400 |
| 2015/11/11 | 1,146 | 1,146 | 1,133 | 1,139 | -7 | -0.6% | 54,600 |
| 2015/11/10 | 1,140 | 1,154 | 1,137 | 1,146 | +5 | +0.4% | 48,600 |
| 2015/11/09 | 1,141 | 1,150 | 1,140 | 1,141 | -1 | -0.1% | 63,700 |
| 2015/11/06 | 1,141 | 1,159 | 1,141 | 1,142 | +2 | +0.2% | 43,000 |
| 2015/11/05 | 1,136 | 1,148 | 1,130 | 1,140 | +4 | +0.4% | 80,600 |
| 2015/11/04 | 1,165 | 1,182 | 1,135 | 1,136 | -25 | -2.2% | 108,500 |
| 2015/11/02 | 1,200 | 1,200 | 1,147 | 1,161 | -71 | -5.8% | 170,900 |
| 2015/10/30 | 1,248 | 1,248 | 1,232 | 1,232 | ±0 | ±0% | 28,600 |
| 2015/10/29 | 1,241 | 1,250 | 1,232 | 1,232 | -9 | -0.7% | 68,600 |
| 2015/10/28 | 1,247 | 1,247 | 1,239 | 1,241 | -1 | -0.1% | 20,100 |
| 2015/10/27 | 1,257 | 1,257 | 1,242 | 1,242 | -4 | -0.3% | 15,200 |
| 2015/10/26 | 1,255 | 1,255 | 1,243 | 1,246 | +8 | +0.6% | 28,300 |
| 2015/10/23 | 1,256 | 1,260 | 1,235 | 1,238 | -9 | -0.7% | 47,400 |
| 2015/10/22 | 1,248 | 1,255 | 1,241 | 1,247 | +2 | +0.2% | 21,300 |
| 2015/10/21 | 1,233 | 1,247 | 1,230 | 1,245 | +12 | +1% | 25,700 |
| 2015/10/20 | 1,250 | 1,250 | 1,233 | 1,233 | ±0 | ±0% | 12,300 |
| 2015/10/19 | 1,246 | 1,252 | 1,233 | 1,233 | -8 | -0.6% | 18,700 |
| 2015/10/16 | 1,255 | 1,257 | 1,241 | 1,241 | -8 | -0.6% | 24,400 |
| 2015/10/15 | 1,238 | 1,253 | 1,233 | 1,249 | +11 | +0.9% | 16,100 |
| 2015/10/14 | 1,253 | 1,257 | 1,231 | 1,238 | -18 | -1.4% | 50,300 |
| 2015/10/13 | 1,270 | 1,275 | 1,256 | 1,256 | -2 | -0.2% | 31,700 |
| 2015/10/09 | 1,251 | 1,277 | 1,250 | 1,258 | -2 | -0.2% | 32,800 |
| 2015/10/08 | 1,261 | 1,271 | 1,258 | 1,260 | -14 | -1.1% | 15,700 |
| 2015/10/07 | 1,278 | 1,279 | 1,250 | 1,274 | +4 | +0.3% | 23,800 |
| 2015/10/06 | 1,275 | 1,280 | 1,267 | 1,270 | +8 | +0.6% | 28,700 |
| 2015/10/05 | 1,262 | 1,266 | 1,241 | 1,262 | +15 | +1.2% | 18,800 |
| 2015/10/02 | 1,241 | 1,250 | 1,229 | 1,247 | +6 | +0.5% | 14,500 |
| 2015/10/01 | 1,244 | 1,248 | 1,230 | 1,241 | +5 | +0.4% | 15,100 |
| 2015/09/30 | 1,234 | 1,250 | 1,224 | 1,236 | +2 | +0.2% | 20,600 |
2301～
2350
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
