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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,615 | 1,619 | 1,603 | 1,609 | -6 | -0.4% | 30,800 |
| 2024/07/04 | 1,596 | 1,629 | 1,588 | 1,615 | ±0 | ±0% | 52,900 |
| 2024/07/03 | 1,600 | 1,617 | 1,588 | 1,615 | +22 | +1.4% | 65,200 |
| 2024/07/02 | 1,586 | 1,602 | 1,569 | 1,593 | +10 | +0.6% | 39,100 |
| 2024/07/01 | 1,539 | 1,585 | 1,539 | 1,583 | +48 | +3.1% | 45,300 |
| 2024/06/28 | 1,553 | 1,553 | 1,527 | 1,535 | -9 | -0.6% | 18,300 |
| 2024/06/27 | 1,536 | 1,560 | 1,536 | 1,544 | +8 | +0.5% | 47,500 |
| 2024/06/26 | 1,547 | 1,552 | 1,531 | 1,536 | -10 | -0.6% | 33,000 |
| 2024/06/25 | 1,544 | 1,563 | 1,544 | 1,546 | +11 | +0.7% | 31,000 |
| 2024/06/24 | 1,521 | 1,545 | 1,512 | 1,535 | +23 | +1.5% | 35,400 |
| 2024/06/21 | 1,500 | 1,525 | 1,496 | 1,512 | +9 | +0.6% | 38,100 |
| 2024/06/20 | 1,497 | 1,503 | 1,481 | 1,503 | -6 | -0.4% | 32,500 |
| 2024/06/19 | 1,500 | 1,516 | 1,492 | 1,509 | +9 | +0.6% | 24,500 |
| 2024/06/18 | 1,515 | 1,523 | 1,488 | 1,500 | -2 | -0.1% | 47,200 |
| 2024/06/17 | 1,546 | 1,546 | 1,490 | 1,502 | -44 | -2.8% | 36,000 |
| 2024/06/14 | 1,503 | 1,546 | 1,503 | 1,546 | +49 | +3.3% | 47,300 |
| 2024/06/13 | 1,559 | 1,559 | 1,491 | 1,497 | -52 | -3.4% | 108,500 |
| 2024/06/12 | 1,565 | 1,582 | 1,543 | 1,549 | -6 | -0.4% | 34,800 |
| 2024/06/11 | 1,580 | 1,584 | 1,555 | 1,555 | -27 | -1.7% | 19,900 |
| 2024/06/10 | 1,549 | 1,585 | 1,546 | 1,582 | +31 | +2% | 26,500 |
| 2024/06/07 | 1,550 | 1,562 | 1,538 | 1,551 | +1 | +0.1% | 31,500 |
| 2024/06/06 | 1,570 | 1,571 | 1,533 | 1,550 | +4 | +0.3% | 34,200 |
| 2024/06/05 | 1,611 | 1,621 | 1,546 | 1,546 | -65 | -4% | 57,200 |
| 2024/06/04 | 1,625 | 1,659 | 1,611 | 1,611 | -14 | -0.9% | 71,400 |
| 2024/06/03 | 1,626 | 1,640 | 1,620 | 1,625 | +7 | +0.4% | 42,500 |
| 2024/05/31 | 1,572 | 1,619 | 1,572 | 1,618 | +48 | +3.1% | 28,400 |
| 2024/05/30 | 1,558 | 1,581 | 1,543 | 1,570 | -11 | -0.7% | 43,200 |
| 2024/05/29 | 1,619 | 1,627 | 1,581 | 1,581 | -37 | -2.3% | 47,800 |
| 2024/05/28 | 1,620 | 1,642 | 1,608 | 1,618 | -2 | -0.1% | 39,000 |
| 2024/05/27 | 1,621 | 1,635 | 1,605 | 1,620 | -1 | -0.1% | 27,900 |
| 2024/05/24 | 1,581 | 1,648 | 1,579 | 1,621 | +31 | +1.9% | 69,700 |
| 2024/05/23 | 1,617 | 1,617 | 1,583 | 1,590 | -17 | -1.1% | 42,900 |
| 2024/05/22 | 1,596 | 1,655 | 1,590 | 1,607 | +21 | +1.3% | 97,500 |
| 2024/05/21 | 1,606 | 1,634 | 1,577 | 1,586 | -20 | -1.2% | 83,100 |
| 2024/05/20 | 1,590 | 1,644 | 1,590 | 1,606 | +22 | +1.4% | 112,500 |
| 2024/05/17 | 1,586 | 1,593 | 1,577 | 1,584 | -15 | -0.9% | 21,000 |
| 2024/05/16 | 1,604 | 1,614 | 1,570 | 1,599 | -22 | -1.4% | 65,200 |
| 2024/05/15 | 1,634 | 1,662 | 1,595 | 1,621 | -3 | -0.2% | 127,400 |
| 2024/05/14 | 1,563 | 1,624 | 1,558 | 1,624 | +57 | +3.6% | 70,200 |
| 2024/05/13 | 1,550 | 1,580 | 1,543 | 1,567 | +17 | +1.1% | 49,500 |
| 2024/05/10 | 1,581 | 1,587 | 1,547 | 1,550 | -33 | -2.1% | 99,700 |
| 2024/05/09 | 1,568 | 1,599 | 1,560 | 1,583 | +15 | +1% | 52,800 |
| 2024/05/08 | 1,621 | 1,621 | 1,568 | 1,568 | -22 | -1.4% | 65,600 |
| 2024/05/07 | 1,588 | 1,676 | 1,578 | 1,590 | -16 | -1% | 206,000 |
| 2024/05/02 | 1,490 | 1,609 | 1,474 | 1,606 | +90 | +5.9% | 241,800 |
| 2024/05/01 | 1,462 | 1,558 | 1,437 | 1,516 | +84 | +5.9% | 460,800 |
| 2024/04/30 | 1,451 | 1,451 | 1,398 | 1,432 | -9 | -0.6% | 238,900 |
| 2024/04/26 | 1,481 | 1,485 | 1,421 | 1,441 | +11 | +0.8% | 399,800 |
| 2024/04/25 | 1,442 | 1,442 | 1,411 | 1,430 | -33 | -2.3% | 80,200 |
| 2024/04/24 | 1,447 | 1,475 | 1,438 | 1,463 | +23 | +1.6% | 66,000 |
201～
250
件表示中 / 6946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 | 183,600円 | +3.7% | +3.5% | 4.58% | 6.62倍 | 0.62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ＣＭＫ | 39,400円 | +4.9% | +25.1% | 5.08% | 6.10倍 | 0.37倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 寺崎電気 | 210,500円 | +6.6% | -5.2% | 1.47% | 7.16倍 | 0.57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 | 235,400円 | +12.7% | +21.1% | 5.27% | 9.40倍 | 0.76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 |
| テラプロ | 270,000円 | +2.4% | +7.1% | 4.07% | 6.64倍 | 0.66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
