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 |
|---|---|---|---|---|---|---|---|
| 2011/08/29 | 1,020 | 1,058 | 970 | 1,032 | +8 | +0.8% | 114,200 |
| 2011/08/26 | 1,011 | 1,029 | 1,011 | 1,024 | -6 | -0.6% | 42,900 |
| 2011/08/25 | 1,024 | 1,037 | 995 | 1,030 | +40 | +4% | 79,400 |
| 2011/08/24 | 1,060 | 1,067 | 988 | 990 | -1 | -0.1% | 158,000 |
| 2011/08/23 | 970 | 1,006 | 950 | 991 | +43 | +4.5% | 177,000 |
| 2011/08/22 | 1,035 | 1,050 | 947 | 948 | -99 | -9.5% | 153,900 |
| 2011/08/19 | 1,056 | 1,079 | 1,047 | 1,047 | -39 | -3.6% | 73,100 |
| 2011/08/18 | 1,120 | 1,143 | 1,080 | 1,086 | -46 | -4.1% | 100,100 |
| 2011/08/17 | 1,100 | 1,164 | 1,100 | 1,132 | +41 | +3.8% | 187,900 |
| 2011/08/16 | 1,060 | 1,110 | 1,020 | 1,091 | +60 | +5.8% | 158,000 |
| 2011/08/15 | 1,041 | 1,078 | 1,011 | 1,031 | -59 | -5.4% | 230,600 |
| 2011/08/12 | 1,147 | 1,165 | 1,088 | 1,090 | -80 | -6.8% | 180,700 |
| 2011/08/11 | 1,019 | 1,170 | 1,003 | 1,170 | +110 | +10.4% | 191,500 |
| 2011/08/10 | 1,154 | 1,169 | 1,050 | 1,060 | -34 | -3.1% | 136,500 |
| 2011/08/09 | 1,058 | 1,104 | 997 | 1,094 | -18 | -1.6% | 367,300 |
| 2011/08/08 | 1,163 | 1,171 | 1,110 | 1,112 | -77 | -6.5% | 124,900 |
| 2011/08/05 | 1,120 | 1,189 | 1,120 | 1,189 | -19 | -1.6% | 132,000 |
| 2011/08/04 | 1,197 | 1,239 | 1,196 | 1,208 | +4 | +0.3% | 83,800 |
| 2011/08/03 | 1,245 | 1,248 | 1,191 | 1,204 | -81 | -6.3% | 258,700 |
| 2011/08/02 | 1,300 | 1,312 | 1,274 | 1,285 | -33 | -2.5% | 91,800 |
| 2011/08/01 | 1,275 | 1,324 | 1,275 | 1,318 | +68 | +5.4% | 151,600 |
| 2011/07/29 | 1,206 | 1,269 | 1,203 | 1,250 | +38 | +3.1% | 104,900 |
| 2011/07/28 | 1,235 | 1,240 | 1,207 | 1,212 | -49 | -3.9% | 117,000 |
| 2011/07/27 | 1,299 | 1,301 | 1,261 | 1,261 | -45 | -3.4% | 108,200 |
| 2011/07/26 | 1,316 | 1,320 | 1,291 | 1,306 | -20 | -1.5% | 127,100 |
| 2011/07/25 | 1,331 | 1,346 | 1,326 | 1,326 | -22 | -1.6% | 57,100 |
| 2011/07/22 | 1,369 | 1,372 | 1,340 | 1,348 | -17 | -1.2% | 51,900 |
| 2011/07/21 | 1,366 | 1,374 | 1,309 | 1,365 | -20 | -1.4% | 155,400 |
| 2011/07/20 | 1,380 | 1,406 | 1,379 | 1,385 | +3 | +0.2% | 63,500 |
| 2011/07/19 | 1,410 | 1,424 | 1,380 | 1,382 | -58 | -4% | 167,200 |
| 2011/07/15 | 1,439 | 1,470 | 1,414 | 1,440 | +16 | +1.1% | 339,900 |
| 2011/07/14 | 1,417 | 1,430 | 1,407 | 1,424 | +17 | +1.2% | 100,400 |
| 2011/07/13 | 1,396 | 1,424 | 1,396 | 1,407 | +7 | +0.5% | 86,800 |
| 2011/07/12 | 1,396 | 1,403 | 1,381 | 1,400 | -1 | -0.1% | 74,700 |
| 2011/07/11 | 1,384 | 1,410 | 1,380 | 1,401 | +11 | +0.8% | 74,100 |
| 2011/07/08 | 1,440 | 1,440 | 1,382 | 1,390 | -23 | -1.6% | 146,800 |
| 2011/07/07 | 1,343 | 1,413 | 1,320 | 1,413 | +80 | +6% | 217,900 |
| 2011/07/06 | 1,334 | 1,350 | 1,303 | 1,333 | -4 | -0.3% | 100,000 |
| 2011/07/05 | 1,360 | 1,360 | 1,320 | 1,337 | -28 | -2.1% | 112,800 |
| 2011/07/04 | 1,400 | 1,400 | 1,365 | 1,365 | -23 | -1.7% | 72,200 |
| 2011/07/01 | 1,420 | 1,420 | 1,380 | 1,388 | -22 | -1.6% | 103,200 |
| 2011/06/30 | 1,391 | 1,420 | 1,363 | 1,410 | +35 | +2.5% | 106,500 |
| 2011/06/29 | 1,399 | 1,416 | 1,365 | 1,375 | -8 | -0.6% | 57,300 |
| 2011/06/28 | 1,432 | 1,440 | 1,369 | 1,383 | -45 | -3.2% | 126,100 |
| 2011/06/27 | 1,410 | 1,438 | 1,404 | 1,428 | +6 | +0.4% | 69,000 |
| 2011/06/24 | 1,396 | 1,425 | 1,390 | 1,422 | ±0 | ±0% | 95,100 |
| 2011/06/23 | 1,455 | 1,472 | 1,416 | 1,422 | -38 | -2.6% | 211,500 |
| 2011/06/22 | 1,385 | 1,463 | 1,381 | 1,460 | +100 | +7.4% | 388,500 |
| 2011/06/21 | 1,400 | 1,419 | 1,342 | 1,360 | -17 | -1.2% | 223,100 |
| 2011/06/20 | 1,401 | 1,430 | 1,374 | 1,377 | -61 | -4.2% | 263,800 |
3351～
3400
件表示中 / 6951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 | 187,600円 | +3.7% | +3.5% | 4.48% | 6.76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 |
| エスケーエレク | 254,500円 | +12.7% | +24.3% | 5.03% | 9.79倍 | 0.81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 |
| 寺崎電気 | 213,700円 | +6.6% | -5.2% | 1.45% | 7.27倍 | 0.58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 |
| 電子材料 | 206,800円 | +18.0% | +237.6% | 2.66% | 10.88倍 | 0.99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 | 281,200円 | +2.4% | +7.1% | 3.91% | 6.91倍 | 0.68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
