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 |
|---|---|---|---|---|---|---|---|
| 2012/11/22 | 2,640 | 2,915 | 2,525 | 2,899 | +230 | +8.6% | 534,800 |
| 2012/11/21 | 2,753 | 2,775 | 2,624 | 2,669 | -80 | -2.9% | 312,300 |
| 2012/11/20 | 2,720 | 2,822 | 2,714 | 2,749 | -5 | -0.2% | 206,900 |
| 2012/11/19 | 2,843 | 2,843 | 2,676 | 2,754 | -101 | -3.5% | 298,400 |
| 2012/11/16 | 2,800 | 2,870 | 2,784 | 2,855 | +55 | +2% | 201,400 |
| 2012/11/15 | 2,855 | 2,979 | 2,772 | 2,800 | -74 | -2.6% | 340,900 |
| 2012/11/14 | 3,125 | 3,130 | 2,840 | 2,874 | -211 | -6.8% | 410,800 |
| 2012/11/13 | 3,325 | 3,325 | 2,955 | 3,085 | -450 | -12.7% | 519,200 |
| 2012/11/12 | 3,565 | 3,615 | 3,480 | 3,535 | +20 | +0.6% | 102,500 |
| 2012/11/09 | 3,440 | 3,515 | 3,405 | 3,515 | +95 | +2.8% | 61,500 |
| 2012/11/08 | 3,445 | 3,500 | 3,400 | 3,420 | -85 | -2.4% | 75,300 |
| 2012/11/07 | 3,630 | 3,635 | 3,480 | 3,505 | -25 | -0.7% | 80,800 |
| 2012/11/06 | 3,445 | 3,530 | 3,345 | 3,530 | +30 | +0.9% | 105,800 |
| 2012/11/05 | 3,580 | 3,580 | 3,450 | 3,500 | -75 | -2.1% | 87,300 |
| 2012/11/02 | 3,560 | 3,645 | 3,550 | 3,575 | +40 | +1.1% | 100,000 |
| 2012/11/01 | 3,630 | 3,680 | 3,515 | 3,535 | -95 | -2.6% | 98,800 |
| 2012/10/31 | 3,650 | 3,705 | 3,610 | 3,630 | -45 | -1.2% | 69,100 |
| 2012/10/30 | 3,765 | 3,785 | 3,665 | 3,675 | -110 | -2.9% | 84,800 |
| 2012/10/29 | 3,690 | 3,800 | 3,690 | 3,785 | +105 | +2.9% | 72,400 |
| 2012/10/26 | 3,690 | 3,735 | 3,650 | 3,680 | ±0 | ±0% | 65,800 |
| 2012/10/25 | 3,605 | 3,710 | 3,595 | 3,680 | +80 | +2.2% | 73,200 |
| 2012/10/24 | 3,690 | 3,715 | 3,560 | 3,600 | -120 | -3.2% | 109,500 |
| 2012/10/23 | 3,800 | 3,850 | 3,720 | 3,720 | -70 | -1.8% | 111,400 |
| 2012/10/22 | 3,700 | 3,790 | 3,675 | 3,790 | +50 | +1.3% | 93,900 |
| 2012/10/19 | 3,740 | 3,750 | 3,665 | 3,740 | +70 | +1.9% | 101,900 |
| 2012/10/18 | 3,690 | 3,760 | 3,580 | 3,670 | +15 | +0.4% | 201,700 |
| 2012/10/17 | 3,530 | 3,695 | 3,530 | 3,655 | +85 | +2.4% | 179,700 |
| 2012/10/16 | 3,595 | 3,600 | 3,550 | 3,570 | +25 | +0.7% | 113,800 |
| 2012/10/15 | 3,460 | 3,600 | 3,430 | 3,545 | +85 | +2.5% | 162,300 |
| 2012/10/12 | 3,345 | 3,460 | 3,285 | 3,460 | +165 | +5% | 118,400 |
| 2012/10/11 | 3,360 | 3,440 | 3,265 | 3,295 | -80 | -2.4% | 173,100 |
| 2012/10/10 | 3,305 | 3,375 | 3,260 | 3,375 | +65 | +2% | 96,600 |
| 2012/10/09 | 3,200 | 3,325 | 3,200 | 3,310 | +110 | +3.4% | 110,800 |
| 2012/10/05 | 3,200 | 3,220 | 3,155 | 3,200 | -15 | -0.5% | 52,700 |
| 2012/10/04 | 3,200 | 3,225 | 3,115 | 3,215 | +55 | +1.7% | 94,800 |
| 2012/10/03 | 3,200 | 3,200 | 3,135 | 3,160 | -45 | -1.4% | 58,400 |
| 2012/10/02 | 3,215 | 3,225 | 3,185 | 3,205 | -5 | -0.2% | 68,300 |
| 2012/10/01 | 3,210 | 3,245 | 3,175 | 3,210 | -60 | -1.8% | 61,200 |
| 2012/09/28 | 3,210 | 3,275 | 3,195 | 3,270 | +20 | +0.6% | 105,500 |
| 2012/09/27 | 3,145 | 3,300 | 3,145 | 3,250 | +100 | +3.2% | 110,800 |
| 2012/09/26 | 3,175 | 3,195 | 3,110 | 3,150 | -50 | -1.6% | 79,700 |
| 2012/09/25 | 3,205 | 3,250 | 3,180 | 3,200 | -65 | -2% | 106,500 |
| 2012/09/24 | 3,295 | 3,295 | 3,230 | 3,265 | -20 | -0.6% | 58,400 |
| 2012/09/21 | 3,240 | 3,285 | 3,195 | 3,285 | +15 | +0.5% | 68,300 |
| 2012/09/20 | 3,250 | 3,310 | 3,230 | 3,270 | +55 | +1.7% | 110,400 |
| 2012/09/19 | 3,200 | 3,230 | 3,150 | 3,215 | +20 | +0.6% | 75,800 |
| 2012/09/18 | 3,270 | 3,270 | 3,155 | 3,195 | -75 | -2.3% | 75,600 |
| 2012/09/14 | 3,340 | 3,345 | 3,230 | 3,270 | -30 | -0.9% | 107,900 |
| 2012/09/13 | 3,300 | 3,350 | 3,235 | 3,300 | +35 | +1.1% | 132,700 |
| 2012/09/12 | 3,170 | 3,290 | 3,120 | 3,265 | +130 | +4.1% | 125,500 |
3101～
3150
件表示中 / 7008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 | 222,300円 | +3.7% | +3.5% | 3.78% | 8.00倍 | 0.75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 | 103,800円 | 0.0% | +215.1% | 5.11% | 10.72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 |
| 新コスモス | 268,600円 | +13.9% | +4.9% | 2.61% | 9.63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 |
| リオン | 262,700円 | +3.7% | +7.2% | 2.66% | 10.27倍 | 1.03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 | 51,200円 | +0.7% | -24.8% | 4.49% | 9.12倍 | 0.62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
