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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 1,278 | 1,288 | 1,264 | 1,283 | -15 | -1.2% | 19,100 |
| 2015/09/25 | 1,276 | 1,304 | 1,266 | 1,298 | +32 | +2.5% | 22,800 |
| 2015/09/24 | 1,269 | 1,287 | 1,252 | 1,266 | -13 | -1% | 32,500 |
| 2015/09/18 | 1,295 | 1,300 | 1,277 | 1,279 | -18 | -1.4% | 18,600 |
| 2015/09/17 | 1,281 | 1,309 | 1,281 | 1,297 | +15 | +1.2% | 32,100 |
| 2015/09/16 | 1,294 | 1,296 | 1,276 | 1,282 | +4 | +0.3% | 19,300 |
| 2015/09/15 | 1,287 | 1,300 | 1,278 | 1,278 | -4 | -0.3% | 15,800 |
| 2015/09/14 | 1,290 | 1,306 | 1,282 | 1,282 | +5 | +0.4% | 18,000 |
| 2015/09/11 | 1,268 | 1,290 | 1,263 | 1,277 | +17 | +1.3% | 33,400 |
| 2015/09/10 | 1,250 | 1,263 | 1,240 | 1,260 | +1 | +0.1% | 22,600 |
| 2015/09/09 | 1,234 | 1,259 | 1,234 | 1,259 | +35 | +2.9% | 24,100 |
| 2015/09/08 | 1,237 | 1,244 | 1,220 | 1,224 | -13 | -1.1% | 20,500 |
| 2015/09/07 | 1,242 | 1,251 | 1,226 | 1,237 | -12 | -1% | 35,600 |
| 2015/09/04 | 1,269 | 1,277 | 1,242 | 1,249 | -13 | -1% | 38,300 |
| 2015/09/03 | 1,270 | 1,280 | 1,260 | 1,262 | +3 | +0.2% | 19,100 |
| 2015/09/02 | 1,273 | 1,287 | 1,250 | 1,259 | -20 | -1.6% | 38,800 |
| 2015/09/01 | 1,310 | 1,311 | 1,279 | 1,279 | -31 | -2.4% | 28,500 |
| 2015/08/31 | 1,325 | 1,325 | 1,299 | 1,310 | -4 | -0.3% | 26,100 |
| 2015/08/28 | 1,316 | 1,326 | 1,300 | 1,314 | -2 | -0.2% | 51,700 |
| 2015/08/27 | 1,345 | 1,345 | 1,310 | 1,316 | +17 | +1.3% | 36,800 |
| 2015/08/26 | 1,244 | 1,309 | 1,240 | 1,299 | +54 | +4.3% | 93,200 |
| 2015/08/25 | 1,246 | 1,312 | 1,212 | 1,245 | -61 | -4.7% | 100,400 |
| 2015/08/24 | 1,330 | 1,369 | 1,306 | 1,306 | -82 | -5.9% | 69,400 |
| 2015/08/21 | 1,390 | 1,420 | 1,383 | 1,388 | -14 | -1% | 53,900 |
| 2015/08/20 | 1,411 | 1,420 | 1,402 | 1,402 | -9 | -0.6% | 18,000 |
| 2015/08/19 | 1,423 | 1,423 | 1,410 | 1,411 | -14 | -1% | 12,200 |
| 2015/08/18 | 1,411 | 1,428 | 1,411 | 1,425 | +14 | +1% | 29,900 |
| 2015/08/17 | 1,426 | 1,437 | 1,407 | 1,411 | -12 | -0.8% | 33,700 |
| 2015/08/14 | 1,429 | 1,429 | 1,420 | 1,423 | ±0 | ±0% | 20,500 |
| 2015/08/13 | 1,411 | 1,429 | 1,404 | 1,423 | +10 | +0.7% | 20,700 |
| 2015/08/12 | 1,423 | 1,429 | 1,413 | 1,413 | -11 | -0.8% | 26,900 |
| 2015/08/11 | 1,425 | 1,432 | 1,404 | 1,424 | -1 | -0.1% | 35,800 |
| 2015/08/10 | 1,410 | 1,425 | 1,408 | 1,425 | +15 | +1.1% | 34,700 |
| 2015/08/07 | 1,395 | 1,412 | 1,392 | 1,410 | +13 | +0.9% | 46,000 |
| 2015/08/06 | 1,389 | 1,406 | 1,385 | 1,397 | +17 | +1.2% | 47,400 |
| 2015/08/05 | 1,365 | 1,386 | 1,365 | 1,380 | +15 | +1.1% | 22,900 |
| 2015/08/04 | 1,385 | 1,385 | 1,356 | 1,365 | -21 | -1.5% | 45,000 |
| 2015/08/03 | 1,374 | 1,393 | 1,366 | 1,386 | +3 | +0.2% | 46,300 |
| 2015/07/31 | 1,380 | 1,389 | 1,376 | 1,383 | +11 | +0.8% | 36,100 |
| 2015/07/30 | 1,372 | 1,380 | 1,361 | 1,372 | +2 | +0.1% | 22,100 |
| 2015/07/29 | 1,366 | 1,374 | 1,358 | 1,370 | +15 | +1.1% | 24,600 |
| 2015/07/28 | 1,358 | 1,374 | 1,354 | 1,355 | -8 | -0.6% | 24,500 |
| 2015/07/27 | 1,370 | 1,378 | 1,360 | 1,363 | -12 | -0.9% | 21,800 |
| 2015/07/24 | 1,369 | 1,379 | 1,369 | 1,375 | +11 | +0.8% | 32,200 |
| 2015/07/23 | 1,377 | 1,377 | 1,355 | 1,364 | -12 | -0.9% | 33,100 |
| 2015/07/22 | 1,380 | 1,398 | 1,371 | 1,376 | -5 | -0.4% | 32,800 |
| 2015/07/21 | 1,380 | 1,388 | 1,368 | 1,381 | +10 | +0.7% | 31,400 |
| 2015/07/17 | 1,370 | 1,377 | 1,357 | 1,371 | +2 | +0.1% | 22,400 |
| 2015/07/16 | 1,365 | 1,370 | 1,361 | 1,369 | ±0 | ±0% | 17,400 |
| 2015/07/15 | 1,354 | 1,370 | 1,354 | 1,369 | +18 | +1.3% | 21,900 |
2351～
2400
件表示中 / 6952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 | 190,600円 | +3.7% | +3.5% | 4.41% | 6.87倍 | 0.63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 |
| 寺崎電気 | 216,500円 | +6.6% | -5.2% | 1.43% | 7.37倍 | 0.58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 | 245,300円 | +12.7% | +24.3% | 5.22% | 9.43倍 | 0.79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 | 214,600円 | +18.0% | +237.6% | 2.56% | 11.30倍 | 1.03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 |
| テラプロ | 286,900円 | +2.4% | +7.1% | 3.83% | 7.06倍 | 0.70倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
市場注目の銘柄
チャート関連のコラム
