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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 1,516 | 1,522 | 1,510 | 1,514 | +9 | +0.6% | 86,900 |
| 2014/07/04 | 1,519 | 1,519 | 1,504 | 1,505 | -2 | -0.1% | 61,900 |
| 2014/07/03 | 1,511 | 1,515 | 1,504 | 1,507 | -13 | -0.9% | 82,300 |
| 2014/07/02 | 1,521 | 1,526 | 1,508 | 1,520 | +12 | +0.8% | 91,400 |
| 2014/07/01 | 1,540 | 1,542 | 1,505 | 1,508 | -19 | -1.2% | 142,100 |
| 2014/06/30 | 1,511 | 1,536 | 1,509 | 1,527 | +30 | +2% | 145,600 |
| 2014/06/27 | 1,506 | 1,509 | 1,474 | 1,497 | -6 | -0.4% | 95,800 |
| 2014/06/26 | 1,507 | 1,514 | 1,503 | 1,503 | -2 | -0.1% | 73,000 |
| 2014/06/25 | 1,522 | 1,528 | 1,505 | 1,505 | -17 | -1.1% | 101,400 |
| 2014/06/24 | 1,531 | 1,533 | 1,500 | 1,522 | -16 | -1% | 182,000 |
| 2014/06/23 | 1,506 | 1,595 | 1,506 | 1,538 | +29 | +1.9% | 340,900 |
| 2014/06/20 | 1,521 | 1,525 | 1,491 | 1,509 | -26 | -1.7% | 305,300 |
| 2014/06/19 | 1,530 | 1,544 | 1,520 | 1,535 | -11 | -0.7% | 184,200 |
| 2014/06/18 | 1,551 | 1,560 | 1,506 | 1,546 | +6 | +0.4% | 262,600 |
| 2014/06/17 | 1,450 | 1,563 | 1,449 | 1,540 | +111 | +7.8% | 678,000 |
| 2014/06/16 | 1,409 | 1,449 | 1,402 | 1,429 | +32 | +2.3% | 165,400 |
| 2014/06/13 | 1,388 | 1,408 | 1,380 | 1,397 | -2 | -0.1% | 116,700 |
| 2014/06/12 | 1,401 | 1,413 | 1,393 | 1,399 | -16 | -1.1% | 117,300 |
| 2014/06/11 | 1,389 | 1,418 | 1,379 | 1,415 | +16 | +1.1% | 139,000 |
| 2014/06/10 | 1,416 | 1,444 | 1,393 | 1,399 | -14 | -1% | 208,200 |
| 2014/06/09 | 1,392 | 1,447 | 1,383 | 1,413 | +41 | +3% | 318,700 |
| 2014/06/06 | 1,371 | 1,392 | 1,358 | 1,372 | +3 | +0.2% | 98,100 |
| 2014/06/05 | 1,405 | 1,405 | 1,360 | 1,369 | -26 | -1.9% | 131,000 |
| 2014/06/04 | 1,410 | 1,419 | 1,391 | 1,395 | -14 | -1% | 128,600 |
| 2014/06/03 | 1,417 | 1,418 | 1,408 | 1,409 | +1 | +0.1% | 100,900 |
| 2014/06/02 | 1,425 | 1,425 | 1,402 | 1,408 | -7 | -0.5% | 124,000 |
| 2014/05/30 | 1,415 | 1,416 | 1,407 | 1,415 | +8 | +0.6% | 48,100 |
| 2014/05/29 | 1,410 | 1,412 | 1,396 | 1,407 | +4 | +0.3% | 53,100 |
| 2014/05/28 | 1,416 | 1,418 | 1,394 | 1,403 | +10 | +0.7% | 56,400 |
| 2014/05/27 | 1,385 | 1,416 | 1,385 | 1,393 | +14 | +1% | 80,600 |
| 2014/05/26 | 1,383 | 1,386 | 1,365 | 1,379 | +4 | +0.3% | 72,100 |
| 2014/05/23 | 1,360 | 1,383 | 1,353 | 1,375 | +33 | +2.5% | 87,100 |
| 2014/05/22 | 1,324 | 1,348 | 1,322 | 1,342 | +24 | +1.8% | 64,700 |
| 2014/05/21 | 1,303 | 1,319 | 1,303 | 1,318 | +5 | +0.4% | 56,200 |
| 2014/05/20 | 1,311 | 1,327 | 1,305 | 1,313 | -11 | -0.8% | 75,000 |
| 2014/05/19 | 1,370 | 1,371 | 1,319 | 1,324 | -49 | -3.6% | 140,700 |
| 2014/05/16 | 1,377 | 1,387 | 1,368 | 1,373 | -24 | -1.7% | 128,900 |
| 2014/05/15 | 1,399 | 1,399 | 1,372 | 1,397 | -16 | -1.1% | 87,500 |
| 2014/05/14 | 1,376 | 1,427 | 1,376 | 1,413 | +37 | +2.7% | 266,500 |
| 2014/05/13 | 1,400 | 1,405 | 1,375 | 1,376 | -24 | -1.7% | 173,200 |
| 2014/05/12 | 1,439 | 1,445 | 1,393 | 1,400 | -46 | -3.2% | 271,000 |
| 2014/05/09 | 1,472 | 1,475 | 1,440 | 1,446 | -26 | -1.8% | 165,000 |
| 2014/05/08 | 1,483 | 1,489 | 1,470 | 1,472 | -9 | -0.6% | 147,600 |
| 2014/05/07 | 1,515 | 1,518 | 1,476 | 1,481 | -33 | -2.2% | 293,900 |
| 2014/05/02 | 1,539 | 1,553 | 1,506 | 1,514 | -25 | -1.6% | 324,000 |
| 2014/05/01 | 1,620 | 1,627 | 1,502 | 1,539 | -81 | -5% | 416,900 |
| 2014/04/30 | 1,727 | 1,727 | 1,592 | 1,620 | -108 | -6.3% | 490,600 |
| 2014/04/28 | 1,755 | 1,761 | 1,716 | 1,728 | -23 | -1.3% | 200,800 |
| 2014/04/25 | 1,760 | 1,778 | 1,750 | 1,751 | -8 | -0.5% | 118,700 |
| 2014/04/24 | 1,763 | 1,792 | 1,756 | 1,759 | ±0 | ±0% | 95,000 |
2651～
2700
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 | 189,300円 | +3.7% | +3.5% | 4.44% | 6.82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 | 218,700円 | +6.6% | -5.2% | 1.42% | 7.44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 | 249,600円 | +12.7% | +24.3% | 5.13% | 9.60倍 | 0.80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 | 212,600円 | +18.0% | +237.6% | 2.59% | 11.19倍 | 1.02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 | 287,800円 | +2.4% | +7.1% | 3.82% | 7.08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
