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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/04/05 | 1,493 | 1,532 | 1,482 | 1,508 | -17 | -1.1% | 39,800 |
| 2024/04/04 | 1,523 | 1,539 | 1,514 | 1,525 | +11 | +0.7% | 24,800 |
| 2024/04/03 | 1,475 | 1,535 | 1,473 | 1,514 | +23 | +1.5% | 54,900 |
| 2024/04/02 | 1,487 | 1,497 | 1,472 | 1,491 | +4 | +0.3% | 48,600 |
| 2024/04/01 | 1,526 | 1,526 | 1,478 | 1,487 | -50 | -3.3% | 57,800 |
| 2024/03/29 | 1,519 | 1,542 | 1,496 | 1,537 | +30 | +2% | 43,100 |
| 2024/03/28 | 1,503 | 1,529 | 1,501 | 1,507 | -34 | -2.2% | 39,400 |
| 2024/03/27 | 1,539 | 1,556 | 1,533 | 1,541 | -10 | -0.6% | 41,700 |
| 2024/03/26 | 1,528 | 1,569 | 1,528 | 1,551 | +21 | +1.4% | 62,700 |
| 2024/03/25 | 1,516 | 1,538 | 1,516 | 1,530 | +2 | +0.1% | 29,500 |
| 2024/03/22 | 1,553 | 1,574 | 1,516 | 1,528 | -4 | -0.3% | 100,000 |
| 2024/03/21 | 1,549 | 1,550 | 1,527 | 1,532 | -11 | -0.7% | 39,000 |
| 2024/03/19 | 1,515 | 1,545 | 1,501 | 1,543 | +32 | +2.1% | 48,800 |
| 2024/03/18 | 1,519 | 1,534 | 1,495 | 1,511 | -2 | -0.1% | 38,100 |
| 2024/03/15 | 1,467 | 1,519 | 1,466 | 1,513 | +41 | +2.8% | 55,700 |
| 2024/03/14 | 1,459 | 1,476 | 1,446 | 1,472 | +10 | +0.7% | 16,300 |
| 2024/03/13 | 1,474 | 1,478 | 1,440 | 1,462 | +3 | +0.2% | 32,900 |
| 2024/03/12 | 1,425 | 1,459 | 1,422 | 1,459 | +10 | +0.7% | 48,700 |
| 2024/03/11 | 1,485 | 1,502 | 1,427 | 1,449 | -53 | -3.5% | 149,700 |
| 2024/03/08 | 1,470 | 1,519 | 1,470 | 1,502 | +20 | +1.3% | 38,500 |
| 2024/03/07 | 1,523 | 1,523 | 1,471 | 1,482 | -55 | -3.6% | 78,000 |
| 2024/03/06 | 1,485 | 1,537 | 1,480 | 1,537 | +28 | +1.9% | 64,900 |
| 2024/03/05 | 1,463 | 1,509 | 1,462 | 1,509 | +47 | +3.2% | 57,100 |
| 2024/03/04 | 1,492 | 1,500 | 1,461 | 1,462 | -28 | -1.9% | 78,100 |
| 2024/03/01 | 1,511 | 1,526 | 1,482 | 1,490 | -24 | -1.6% | 95,300 |
| 2024/02/29 | 1,510 | 1,526 | 1,488 | 1,514 | -3 | -0.2% | 54,800 |
| 2024/02/28 | 1,542 | 1,562 | 1,512 | 1,517 | -26 | -1.7% | 57,800 |
| 2024/02/27 | 1,539 | 1,589 | 1,528 | 1,543 | -7 | -0.5% | 55,600 |
| 2024/02/26 | 1,541 | 1,566 | 1,535 | 1,550 | -2 | -0.1% | 55,100 |
| 2024/02/22 | 1,538 | 1,552 | 1,528 | 1,552 | +14 | +0.9% | 60,900 |
| 2024/02/21 | 1,517 | 1,541 | 1,501 | 1,538 | +19 | +1.3% | 52,600 |
| 2024/02/20 | 1,560 | 1,560 | 1,515 | 1,519 | -41 | -2.6% | 56,700 |
| 2024/02/19 | 1,500 | 1,560 | 1,485 | 1,560 | +48 | +3.2% | 96,600 |
| 2024/02/16 | 1,450 | 1,530 | 1,450 | 1,512 | +72 | +5% | 88,300 |
| 2024/02/15 | 1,462 | 1,476 | 1,435 | 1,440 | -31 | -2.1% | 61,400 |
| 2024/02/14 | 1,484 | 1,484 | 1,446 | 1,471 | -14 | -0.9% | 77,400 |
| 2024/02/13 | 1,470 | 1,498 | 1,465 | 1,485 | +4 | +0.3% | 73,600 |
| 2024/02/09 | 1,499 | 1,508 | 1,481 | 1,481 | -34 | -2.2% | 50,400 |
| 2024/02/08 | 1,530 | 1,536 | 1,482 | 1,515 | -12 | -0.8% | 92,700 |
| 2024/02/07 | 1,508 | 1,529 | 1,502 | 1,527 | +19 | +1.3% | 64,400 |
| 2024/02/06 | 1,565 | 1,570 | 1,508 | 1,508 | -51 | -3.3% | 75,700 |
| 2024/02/05 | 1,531 | 1,563 | 1,502 | 1,559 | +28 | +1.8% | 162,300 |
| 2024/02/02 | 1,550 | 1,560 | 1,507 | 1,531 | -13 | -0.8% | 180,200 |
| 2024/02/01 | 1,625 | 1,643 | 1,528 | 1,544 | +129 | +9.1% | 650,200 |
| 2024/01/31 | 1,389 | 1,419 | 1,360 | 1,415 | +24 | +1.7% | 233,500 |
301～
350
件表示中 / 6989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 | 235,500円 | +3.7% | +3.5% | 3.57% | 8.49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 | 435,000円 | +11.3% | +4.7% | 2.99% | 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 |
| 市光工 | 37,000円 | -3.6% | -4.9% | 3.78% | 9.13倍 | 0.51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 | 99,700円 | +7.7% | +19.9% | 4.21% | 10.90倍 | 0.61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 |
| ヨコオ | 138,200円 | +6.2% | +27.4% | 3.47% | 9.21倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
