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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,266 | 1,292 | 1,262 | 1,289 | +23 | +1.8% | 48,500 |
| 2023/09/08 | 1,267 | 1,282 | 1,263 | 1,266 | -14 | -1.1% | 39,400 |
| 2023/09/07 | 1,283 | 1,286 | 1,263 | 1,280 | -12 | -0.9% | 53,100 |
| 2023/09/06 | 1,304 | 1,304 | 1,290 | 1,292 | -6 | -0.5% | 44,000 |
| 2023/09/05 | 1,306 | 1,306 | 1,291 | 1,298 | -8 | -0.6% | 31,200 |
| 2023/09/04 | 1,314 | 1,319 | 1,290 | 1,306 | +2 | +0.2% | 53,600 |
| 2023/09/01 | 1,269 | 1,310 | 1,269 | 1,304 | +48 | +3.8% | 140,500 |
| 2023/08/31 | 1,225 | 1,259 | 1,225 | 1,256 | +31 | +2.5% | 48,400 |
| 2023/08/30 | 1,220 | 1,230 | 1,220 | 1,225 | +5 | +0.4% | 23,000 |
| 2023/08/29 | 1,230 | 1,239 | 1,213 | 1,220 | -7 | -0.6% | 48,000 |
| 2023/08/28 | 1,223 | 1,232 | 1,219 | 1,227 | +14 | +1.2% | 16,300 |
| 2023/08/25 | 1,199 | 1,218 | 1,199 | 1,213 | -1 | -0.1% | 23,300 |
| 2023/08/24 | 1,218 | 1,224 | 1,209 | 1,214 | +4 | +0.3% | 32,100 |
| 2023/08/23 | 1,187 | 1,211 | 1,181 | 1,210 | +23 | +1.9% | 57,600 |
| 2023/08/22 | 1,180 | 1,189 | 1,156 | 1,187 | +6 | +0.5% | 59,000 |
| 2023/08/21 | 1,160 | 1,186 | 1,155 | 1,181 | +7 | +0.6% | 48,300 |
| 2023/08/18 | 1,172 | 1,188 | 1,167 | 1,174 | -25 | -2.1% | 75,800 |
| 2023/08/17 | 1,202 | 1,207 | 1,171 | 1,199 | -12 | -1% | 95,100 |
| 2023/08/16 | 1,218 | 1,221 | 1,183 | 1,211 | -21 | -1.7% | 83,600 |
| 2023/08/15 | 1,242 | 1,243 | 1,224 | 1,232 | -12 | -1% | 61,100 |
| 2023/08/14 | 1,261 | 1,282 | 1,244 | 1,244 | -34 | -2.7% | 52,300 |
| 2023/08/10 | 1,222 | 1,279 | 1,216 | 1,278 | +56 | +4.6% | 56,900 |
| 2023/08/09 | 1,233 | 1,240 | 1,220 | 1,222 | -9 | -0.7% | 40,100 |
| 2023/08/08 | 1,237 | 1,248 | 1,231 | 1,231 | -3 | -0.2% | 37,000 |
| 2023/08/07 | 1,242 | 1,242 | 1,211 | 1,234 | -4 | -0.3% | 111,300 |
| 2023/08/04 | 1,250 | 1,260 | 1,225 | 1,238 | -33 | -2.6% | 152,400 |
| 2023/08/03 | 1,252 | 1,291 | 1,248 | 1,271 | +20 | +1.6% | 114,000 |
| 2023/08/02 | 1,302 | 1,304 | 1,236 | 1,251 | -64 | -4.9% | 203,600 |
| 2023/08/01 | 1,316 | 1,402 | 1,306 | 1,315 | +29 | +2.3% | 666,000 |
| 2023/07/31 | 1,290 | 1,315 | 1,280 | 1,286 | +15 | +1.2% | 203,900 |
| 2023/07/28 | 1,276 | 1,284 | 1,247 | 1,271 | -30 | -2.3% | 221,300 |
| 2023/07/27 | 1,305 | 1,307 | 1,284 | 1,301 | -12 | -0.9% | 67,100 |
| 2023/07/26 | 1,315 | 1,333 | 1,308 | 1,313 | -2 | -0.2% | 54,600 |
| 2023/07/25 | 1,314 | 1,335 | 1,305 | 1,315 | +17 | +1.3% | 83,000 |
| 2023/07/24 | 1,286 | 1,313 | 1,285 | 1,298 | +18 | +1.4% | 47,600 |
| 2023/07/21 | 1,302 | 1,309 | 1,273 | 1,280 | -29 | -2.2% | 60,000 |
| 2023/07/20 | 1,338 | 1,345 | 1,301 | 1,309 | -18 | -1.4% | 103,300 |
| 2023/07/19 | 1,280 | 1,335 | 1,274 | 1,327 | +47 | +3.7% | 140,000 |
| 2023/07/18 | 1,211 | 1,296 | 1,211 | 1,280 | +75 | +6.2% | 156,300 |
| 2023/07/14 | 1,207 | 1,218 | 1,193 | 1,205 | ±0 | ±0% | 49,200 |
| 2023/07/13 | 1,203 | 1,215 | 1,186 | 1,205 | +2 | +0.2% | 43,000 |
| 2023/07/12 | 1,220 | 1,224 | 1,197 | 1,203 | -9 | -0.7% | 48,600 |
| 2023/07/11 | 1,246 | 1,254 | 1,201 | 1,212 | -22 | -1.8% | 84,700 |
| 2023/07/10 | 1,254 | 1,266 | 1,232 | 1,234 | -34 | -2.7% | 70,400 |
| 2023/07/07 | 1,246 | 1,285 | 1,231 | 1,268 | +1 | +0.1% | 77,100 |
| 2023/07/06 | 1,261 | 1,294 | 1,255 | 1,267 | +3 | +0.2% | 76,500 |
| 2023/07/05 | 1,242 | 1,269 | 1,240 | 1,264 | +8 | +0.6% | 52,800 |
| 2023/07/04 | 1,272 | 1,272 | 1,239 | 1,256 | -27 | -2.1% | 116,400 |
| 2023/07/03 | 1,275 | 1,300 | 1,270 | 1,283 | +15 | +1.2% | 96,100 |
| 2023/06/30 | 1,261 | 1,275 | 1,251 | 1,268 | +1 | +0.1% | 47,600 |
401～
450
件表示中 / 6946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 | 179,200円 | +3.7% | +3.5% | 4.69% | 6.46倍 | 0.61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ＣＭＫ | 39,000円 | +4.9% | +25.1% | 5.13% | 6.04倍 | 0.37倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 寺崎電気 | 208,000円 | +6.6% | -5.2% | 1.49% | 7.07倍 | 0.56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 |
| エスケーエレク | 237,700円 | +12.7% | +21.1% | 5.22% | 9.49倍 | 0.77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 |
| テラプロ | 265,400円 | +2.4% | +7.1% | 4.14% | 6.53倍 | 0.65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
