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 |
|---|---|---|---|---|---|---|---|
| 2014/12/09 | 1,380 | 1,380 | 1,351 | 1,352 | -30 | -2.2% | 50,400 |
| 2014/12/08 | 1,370 | 1,387 | 1,370 | 1,382 | +12 | +0.9% | 81,500 |
| 2014/12/05 | 1,348 | 1,370 | 1,341 | 1,370 | +26 | +1.9% | 160,800 |
| 2014/12/04 | 1,337 | 1,353 | 1,335 | 1,344 | +11 | +0.8% | 88,800 |
| 2014/12/03 | 1,347 | 1,347 | 1,332 | 1,333 | +1 | +0.1% | 49,900 |
| 2014/12/02 | 1,354 | 1,359 | 1,329 | 1,332 | -21 | -1.6% | 100,700 |
| 2014/12/01 | 1,322 | 1,355 | 1,322 | 1,353 | +31 | +2.3% | 112,600 |
| 2014/11/28 | 1,311 | 1,329 | 1,311 | 1,322 | +7 | +0.5% | 44,800 |
| 2014/11/27 | 1,340 | 1,341 | 1,314 | 1,315 | -21 | -1.6% | 51,900 |
| 2014/11/26 | 1,320 | 1,347 | 1,310 | 1,336 | +16 | +1.2% | 86,300 |
| 2014/11/25 | 1,330 | 1,333 | 1,306 | 1,320 | -3 | -0.2% | 255,300 |
| 2014/11/21 | 1,305 | 1,330 | 1,301 | 1,323 | +17 | +1.3% | 65,900 |
| 2014/11/20 | 1,297 | 1,312 | 1,297 | 1,306 | +10 | +0.8% | 52,500 |
| 2014/11/19 | 1,310 | 1,312 | 1,292 | 1,296 | -6 | -0.5% | 45,500 |
| 2014/11/18 | 1,281 | 1,305 | 1,281 | 1,302 | +21 | +1.6% | 55,700 |
| 2014/11/17 | 1,313 | 1,318 | 1,280 | 1,281 | -32 | -2.4% | 66,000 |
| 2014/11/14 | 1,330 | 1,339 | 1,305 | 1,313 | -14 | -1.1% | 68,700 |
| 2014/11/13 | 1,320 | 1,329 | 1,298 | 1,327 | +4 | +0.3% | 66,000 |
| 2014/11/12 | 1,325 | 1,335 | 1,312 | 1,323 | +12 | +0.9% | 75,700 |
| 2014/11/11 | 1,327 | 1,338 | 1,309 | 1,311 | -15 | -1.1% | 79,600 |
| 2014/11/10 | 1,304 | 1,333 | 1,299 | 1,326 | +22 | +1.7% | 87,100 |
| 2014/11/07 | 1,295 | 1,309 | 1,263 | 1,304 | -11 | -0.8% | 91,800 |
| 2014/11/06 | 1,318 | 1,328 | 1,290 | 1,315 | -1 | -0.1% | 100,100 |
| 2014/11/05 | 1,304 | 1,321 | 1,295 | 1,316 | -5 | -0.4% | 79,200 |
| 2014/11/04 | 1,280 | 1,340 | 1,280 | 1,321 | +58 | +4.6% | 238,600 |
| 2014/10/31 | 1,255 | 1,279 | 1,249 | 1,263 | +19 | +1.5% | 108,300 |
| 2014/10/30 | 1,238 | 1,259 | 1,238 | 1,244 | -19 | -1.5% | 77,100 |
| 2014/10/29 | 1,235 | 1,263 | 1,235 | 1,263 | +32 | +2.6% | 63,700 |
| 2014/10/28 | 1,231 | 1,249 | 1,230 | 1,231 | -10 | -0.8% | 41,300 |
| 2014/10/27 | 1,256 | 1,256 | 1,238 | 1,241 | -16 | -1.3% | 36,400 |
| 2014/10/24 | 1,273 | 1,273 | 1,254 | 1,257 | -5 | -0.4% | 30,400 |
| 2014/10/23 | 1,240 | 1,267 | 1,240 | 1,262 | +3 | +0.2% | 51,700 |
| 2014/10/22 | 1,220 | 1,263 | 1,213 | 1,259 | +51 | +4.2% | 92,000 |
| 2014/10/21 | 1,241 | 1,243 | 1,202 | 1,208 | -32 | -2.6% | 63,500 |
| 2014/10/20 | 1,220 | 1,241 | 1,220 | 1,240 | +38 | +3.2% | 65,500 |
| 2014/10/17 | 1,210 | 1,221 | 1,198 | 1,202 | -2 | -0.2% | 100,300 |
| 2014/10/16 | 1,212 | 1,213 | 1,204 | 1,204 | -22 | -1.8% | 99,900 |
| 2014/10/15 | 1,241 | 1,241 | 1,217 | 1,226 | +1 | +0.1% | 78,200 |
| 2014/10/14 | 1,240 | 1,254 | 1,211 | 1,225 | -31 | -2.5% | 125,200 |
| 2014/10/10 | 1,270 | 1,270 | 1,240 | 1,256 | -25 | -2% | 212,700 |
| 2014/10/09 | 1,297 | 1,309 | 1,273 | 1,281 | +8 | +0.6% | 220,500 |
| 2014/10/08 | 1,300 | 1,301 | 1,258 | 1,273 | +30 | +2.4% | 409,300 |
| 2014/10/07 | 1,252 | 1,254 | 1,241 | 1,243 | -14 | -1.1% | 129,300 |
| 2014/10/06 | 1,261 | 1,276 | 1,250 | 1,257 | ±0 | ±0% | 91,900 |
| 2014/10/03 | 1,245 | 1,271 | 1,245 | 1,257 | +8 | +0.6% | 101,800 |
| 2014/10/02 | 1,249 | 1,254 | 1,245 | 1,249 | -7 | -0.6% | 217,200 |
| 2014/10/01 | 1,271 | 1,274 | 1,250 | 1,256 | -23 | -1.8% | 197,900 |
| 2014/09/30 | 1,296 | 1,304 | 1,261 | 1,279 | -97 | -7% | 512,300 |
| 2014/09/29 | 1,430 | 1,430 | 1,375 | 1,376 | -54 | -3.8% | 164,000 |
| 2014/09/26 | 1,420 | 1,436 | 1,402 | 1,430 | -24 | -1.7% | 101,800 |
2601～
2650
件表示中 / 7007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 | 239,300円 | +3.7% | +3.5% | 3.51% | 8.62倍 | 0.80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 |
| 千代インテ | 308,500円 | -3.0% | -22.7% | 3.89% | 11.36倍 | 0.71倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| ＴＯＡ | 104,900円 | +7.7% | +19.9% | 4.00% | 11.48倍 | 0.64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 |
| スミダコーポ | 103,300円 | 0.0% | +215.1% | 5.13% | 10.67倍 | 0.58倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 新コスモス | 268,900円 | +13.9% | +4.9% | 2.60% | 9.64倍 | 0.70倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
