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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 515 | 520 | 501 | 520 | +10 | +2% | 16,200 |
| 2010/06/18 | 510 | 517 | 509 | 510 | +4 | +0.8% | 16,800 |
| 2010/06/17 | 502 | 509 | 501 | 506 | ±0 | ±0% | 5,400 |
| 2010/06/16 | 510 | 515 | 501 | 506 | +6 | +1.2% | 15,600 |
| 2010/06/15 | 505 | 520 | 497 | 500 | ±0 | ±0% | 66,800 |
| 2010/06/14 | 491 | 501 | 489 | 500 | -1 | -0.2% | 13,000 |
| 2010/06/11 | 501 | 509 | 491 | 501 | +11 | +2.2% | 20,700 |
| 2010/06/10 | 472 | 501 | 472 | 490 | +20 | +4.3% | 14,400 |
| 2010/06/09 | 483 | 483 | 465 | 470 | -10 | -2.1% | 6,400 |
| 2010/06/08 | 475 | 490 | 473 | 480 | +7 | +1.5% | 11,300 |
| 2010/06/07 | 475 | 476 | 470 | 473 | -15 | -3.1% | 10,300 |
| 2010/06/04 | 476 | 495 | 476 | 488 | +12 | +2.5% | 18,500 |
| 2010/06/03 | 471 | 479 | 471 | 476 | +12 | +2.6% | 6,100 |
| 2010/06/02 | 479 | 481 | 451 | 464 | -17 | -3.5% | 13,800 |
| 2010/06/01 | 478 | 484 | 478 | 481 | +11 | +2.3% | 6,600 |
| 2010/05/31 | 468 | 477 | 461 | 470 | +9 | +2% | 6,100 |
| 2010/05/28 | 473 | 473 | 455 | 461 | +7 | +1.5% | 13,100 |
| 2010/05/27 | 430 | 454 | 428 | 454 | +8 | +1.8% | 17,100 |
| 2010/05/26 | 445 | 460 | 444 | 446 | -23 | -4.9% | 24,400 |
| 2010/05/25 | 487 | 487 | 460 | 469 | -11 | -2.3% | 20,600 |
| 2010/05/24 | 479 | 489 | 469 | 480 | +5 | +1.1% | 12,900 |
| 2010/05/21 | 470 | 475 | 464 | 475 | -14 | -2.9% | 23,700 |
| 2010/05/20 | 465 | 500 | 465 | 489 | +8 | +1.7% | 18,100 |
| 2010/05/19 | 480 | 490 | 463 | 481 | -9 | -1.8% | 30,600 |
| 2010/05/18 | 515 | 519 | 479 | 490 | -7 | -1.4% | 71,700 |
| 2010/05/17 | 535 | 539 | 495 | 497 | +38 | +8.3% | 198,500 |
| 2010/05/14 | 462 | 467 | 455 | 459 | -3 | -0.6% | 10,600 |
| 2010/05/13 | 452 | 462 | 452 | 462 | +10 | +2.2% | 9,800 |
| 2010/05/12 | 450 | 454 | 446 | 452 | +2 | +0.4% | 8,100 |
| 2010/05/11 | 470 | 470 | 450 | 450 | -10 | -2.2% | 31,900 |
| 2010/05/10 | 460 | 461 | 456 | 460 | -3 | -0.6% | 15,600 |
| 2010/05/07 | 453 | 464 | 450 | 463 | -12 | -2.5% | 28,900 |
| 2010/05/06 | 476 | 508 | 474 | 475 | +7 | +1.5% | 38,500 |
| 2010/04/30 | 468 | 469 | 460 | 468 | +5 | +1.1% | 13,000 |
| 2010/04/28 | 461 | 468 | 461 | 463 | -9 | -1.9% | 7,200 |
| 2010/04/27 | 475 | 475 | 472 | 472 | ±0 | ±0% | 1,600 |
| 2010/04/26 | 475 | 480 | 468 | 472 | -3 | -0.6% | 7,900 |
| 2010/04/23 | 477 | 480 | 473 | 475 | +2 | +0.4% | 23,900 |
| 2010/04/22 | 472 | 480 | 470 | 473 | +1 | +0.2% | 16,900 |
| 2010/04/21 | 469 | 472 | 464 | 472 | +9 | +1.9% | 14,600 |
| 2010/04/20 | 469 | 474 | 460 | 463 | +6 | +1.3% | 16,800 |
| 2010/04/19 | 471 | 471 | 453 | 457 | -14 | -3% | 21,700 |
| 2010/04/16 | 456 | 481 | 455 | 471 | +14 | +3.1% | 33,400 |
| 2010/04/15 | 475 | 475 | 456 | 457 | -22 | -4.6% | 47,400 |
| 2010/04/14 | 485 | 485 | 470 | 479 | -1 | -0.2% | 8,900 |
| 2010/04/13 | 490 | 490 | 468 | 480 | -13 | -2.6% | 41,900 |
| 2010/04/12 | 457 | 514 | 450 | 493 | +36 | +7.9% | 79,200 |
| 2010/04/09 | 457 | 468 | 457 | 457 | +1 | +0.2% | 51,700 |
| 2010/04/08 | 446 | 465 | 435 | 456 | -1 | -0.2% | 66,200 |
| 2010/04/07 | 434 | 463 | 434 | 457 | +23 | +5.3% | 146,600 |
3701～
3750
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
