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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 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 |
| 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 |
251～
300
件表示中 / 7015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 | 227,700円 | +3.7% | +3.5% | 3.69% | 8.20倍 | 0.76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 |
| スミダコーポ | 103,500円 | 0.0% | +215.1% | 5.12% | 10.69倍 | 0.60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 |
| ヨコオ | 143,100円 | +1.4% | -45.2% | 3.35% | 20.85倍 | 0.64倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| リオン | 270,000円 | +3.7% | +7.2% | 2.59% | 10.56倍 | 1.06倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 京三製 | 52,700円 | +0.7% | -24.8% | 4.36% | 9.35倍 | 0.63倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム
