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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 1,310 | 1,340 | 1,301 | 1,335 | +27 | +2.1% | 67,800 |
| 2024/08/29 | 1,299 | 1,311 | 1,280 | 1,308 | +30 | +2.3% | 78,000 |
| 2024/08/28 | 1,275 | 1,293 | 1,261 | 1,278 | +7 | +0.6% | 75,600 |
| 2024/08/27 | 1,230 | 1,280 | 1,226 | 1,271 | +52 | +4.3% | 50,000 |
| 2024/08/26 | 1,250 | 1,250 | 1,215 | 1,219 | -24 | -1.9% | 56,600 |
| 2024/08/23 | 1,219 | 1,247 | 1,212 | 1,243 | +24 | +2% | 49,100 |
| 2024/08/22 | 1,214 | 1,221 | 1,200 | 1,219 | +14 | +1.2% | 42,000 |
| 2024/08/21 | 1,211 | 1,218 | 1,175 | 1,205 | -24 | -2% | 57,200 |
| 2024/08/20 | 1,235 | 1,248 | 1,221 | 1,229 | +14 | +1.2% | 35,100 |
| 2024/08/19 | 1,248 | 1,250 | 1,215 | 1,215 | -44 | -3.5% | 61,000 |
| 2024/08/16 | 1,251 | 1,269 | 1,236 | 1,259 | +24 | +1.9% | 56,200 |
| 2024/08/15 | 1,246 | 1,270 | 1,225 | 1,235 | +16 | +1.3% | 72,000 |
| 2024/08/14 | 1,250 | 1,254 | 1,202 | 1,219 | -1 | -0.1% | 84,500 |
| 2024/08/13 | 1,195 | 1,232 | 1,183 | 1,220 | +60 | +5.2% | 95,000 |
| 2024/08/09 | 1,135 | 1,190 | 1,127 | 1,160 | +43 | +3.8% | 126,200 |
| 2024/08/08 | 1,119 | 1,146 | 1,110 | 1,117 | -2 | -0.2% | 84,000 |
| 2024/08/07 | 1,062 | 1,173 | 1,053 | 1,119 | +66 | +6.3% | 157,400 |
| 2024/08/06 | 1,060 | 1,101 | 1,017 | 1,053 | +102 | +10.7% | 190,800 |
| 2024/08/05 | 1,110 | 1,130 | 951 | 951 | -209 | -18% | 264,900 |
| 2024/08/02 | 1,259 | 1,259 | 1,137 | 1,160 | -119 | -9.3% | 306,500 |
| 2024/08/01 | 1,290 | 1,341 | 1,233 | 1,279 | -221 | -14.7% | 424,300 |
| 2024/07/31 | 1,453 | 1,505 | 1,445 | 1,500 | +47 | +3.2% | 112,200 |
| 2024/07/30 | 1,495 | 1,502 | 1,443 | 1,453 | -65 | -4.3% | 145,100 |
| 2024/07/29 | 1,520 | 1,523 | 1,495 | 1,518 | +8 | +0.5% | 40,900 |
| 2024/07/26 | 1,500 | 1,530 | 1,491 | 1,510 | +15 | +1% | 45,900 |
| 2024/07/25 | 1,514 | 1,519 | 1,486 | 1,495 | -44 | -2.9% | 97,000 |
| 2024/07/24 | 1,579 | 1,583 | 1,536 | 1,539 | -47 | -3% | 61,000 |
| 2024/07/23 | 1,599 | 1,613 | 1,575 | 1,586 | -7 | -0.4% | 31,200 |
| 2024/07/22 | 1,591 | 1,608 | 1,577 | 1,593 | +4 | +0.3% | 47,500 |
| 2024/07/19 | 1,602 | 1,603 | 1,567 | 1,589 | -11 | -0.7% | 56,800 |
| 2024/07/18 | 1,595 | 1,615 | 1,590 | 1,600 | +5 | +0.3% | 80,600 |
| 2024/07/17 | 1,569 | 1,603 | 1,569 | 1,595 | +34 | +2.2% | 44,300 |
| 2024/07/16 | 1,554 | 1,566 | 1,552 | 1,561 | +29 | +1.9% | 22,100 |
| 2024/07/12 | 1,527 | 1,543 | 1,525 | 1,532 | -2 | -0.1% | 22,500 |
| 2024/07/11 | 1,544 | 1,544 | 1,516 | 1,534 | +4 | +0.3% | 29,000 |
| 2024/07/10 | 1,565 | 1,578 | 1,530 | 1,530 | -28 | -1.8% | 51,900 |
| 2024/07/09 | 1,570 | 1,583 | 1,558 | 1,558 | -22 | -1.4% | 39,400 |
| 2024/07/08 | 1,614 | 1,619 | 1,571 | 1,580 | -29 | -1.8% | 38,300 |
| 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 |
201～
250
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
