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 |
|---|---|---|---|---|---|---|---|
| 2024/06/19 | 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 |
| 2024/04/23 | 1,428 | 1,444 | 1,417 | 1,440 | +21 | +1.5% | 50,800 |
| 2024/04/22 | 1,421 | 1,427 | 1,400 | 1,419 | +20 | +1.4% | 53,300 |
| 2024/04/19 | 1,427 | 1,427 | 1,367 | 1,399 | -36 | -2.5% | 107,300 |
| 2024/04/18 | 1,428 | 1,450 | 1,409 | 1,435 | +14 | +1% | 53,800 |
| 2024/04/17 | 1,457 | 1,457 | 1,404 | 1,421 | -5 | -0.4% | 47,600 |
| 2024/04/16 | 1,474 | 1,474 | 1,426 | 1,426 | -44 | -3% | 58,500 |
| 2024/04/15 | 1,459 | 1,488 | 1,456 | 1,470 | -12 | -0.8% | 42,300 |
| 2024/04/12 | 1,480 | 1,504 | 1,480 | 1,482 | -1 | -0.1% | 27,600 |
| 2024/04/11 | 1,474 | 1,490 | 1,462 | 1,483 | -6 | -0.4% | 29,000 |
| 2024/04/10 | 1,470 | 1,503 | 1,469 | 1,489 | +32 | +2.2% | 46,000 |
| 2024/04/09 | 1,471 | 1,477 | 1,456 | 1,457 | -14 | -1% | 38,600 |
| 2024/04/08 | 1,511 | 1,511 | 1,465 | 1,471 | -37 | -2.5% | 65,900 |
251～
300
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
