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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 1,021 | 1,044 | 1,012 | 1,016 | -11 | -1.1% | 3,900 |
| 2006/12/11 | 1,028 | 1,034 | 1,020 | 1,027 | -7 | -0.7% | 12,700 |
| 2006/12/08 | 1,049 | 1,049 | 1,011 | 1,034 | -16 | -1.5% | 4,600 |
| 2006/12/07 | 1,040 | 1,050 | 1,040 | 1,050 | ±0 | ±0% | 900 |
| 2006/12/06 | 1,060 | 1,060 | 1,032 | 1,050 | -9 | -0.8% | 11,100 |
| 2006/12/05 | 1,060 | 1,060 | 1,059 | 1,059 | -1 | -0.1% | 6,100 |
| 2006/12/04 | 1,080 | 1,080 | 1,060 | 1,060 | -20 | -1.9% | 4,000 |
| 2006/12/01 | 1,075 | 1,080 | 1,075 | 1,080 | ±0 | ±0% | 9,700 |
| 2006/11/30 | 1,080 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 5,600 |
| 2006/11/29 | 1,080 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 4,700 |
| 2006/11/28 | 1,085 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 2,000 |
| 2006/11/27 | 1,080 | 1,085 | 1,080 | 1,085 | +5 | +0.5% | 3,200 |
| 2006/11/24 | 1,085 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 1,900 |
| 2006/11/22 | 1,080 | 1,085 | 1,080 | 1,085 | +5 | +0.5% | 3,200 |
| 2006/11/21 | 1,070 | 1,085 | 1,070 | 1,080 | ±0 | ±0% | 11,700 |
| 2006/11/20 | 1,085 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 4,800 |
| 2006/11/17 | 1,085 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 28,400 |
| 2006/11/16 | 1,085 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 1,500 |
| 2006/11/15 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 1,400 |
| 2006/11/14 | 1,080 | 1,085 | 1,080 | 1,085 | +5 | +0.5% | 4,100 |
| 2006/11/13 | 1,080 | 1,089 | 1,080 | 1,080 | ±0 | ±0% | 45,900 |
| 2006/11/10 | 1,080 | 1,080 | 1,080 | 1,080 | -10 | -0.9% | 1,900 |
| 2006/11/09 | 1,090 | 1,091 | 1,090 | 1,090 | ±0 | ±0% | 9,500 |
| 2006/11/08 | 1,090 | 1,090 | 1,090 | 1,090 | -20 | -1.8% | 100 |
| 2006/11/07 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 2,200 |
| 2006/11/06 | 1,110 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 4,200 |
| 2006/11/02 | 1,120 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 6,800 |
| 2006/11/01 | 1,111 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 2,400 |
| 2006/10/31 | 1,120 | 1,122 | 1,110 | 1,110 | ±0 | ±0% | 5,900 |
| 2006/10/30 | 1,110 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 39,400 |
| 2006/10/27 | 1,110 | 1,111 | 1,110 | 1,110 | ±0 | ±0% | 2,500 |
| 2006/10/26 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 35,500 |
| 2006/10/25 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 1,400 |
| 2006/10/24 | 1,120 | 1,120 | 1,120 | 1,120 | -9 | -0.8% | 2,400 |
| 2006/10/23 | 1,086 | 1,130 | 1,081 | 1,129 | +3 | +0.3% | 6,300 |
| 2006/10/20 | 1,130 | 1,130 | 1,100 | 1,126 | -4 | -0.4% | 3,100 |
| 2006/10/19 | 1,120 | 1,130 | 1,119 | 1,130 | -9 | -0.8% | 4,000 |
| 2006/10/18 | 1,150 | 1,150 | 1,130 | 1,139 | -31 | -2.6% | 2,700 |
| 2006/10/17 | 1,110 | 1,170 | 1,110 | 1,170 | +40 | +3.5% | 5,900 |
| 2006/10/16 | 1,090 | 1,130 | 1,090 | 1,130 | +40 | +3.7% | 7,700 |
| 2006/10/13 | 1,060 | 1,090 | 1,060 | 1,090 | +35 | +3.3% | 1,800 |
| 2006/10/12 | 1,035 | 1,070 | 1,030 | 1,055 | +25 | +2.4% | 900 |
| 2006/10/11 | 1,030 | 1,070 | 1,030 | 1,030 | ±0 | ±0% | 2,100 |
| 2006/10/10 | 1,010 | 1,030 | 1,010 | 1,030 | ±0 | ±0% | 3,600 |
| 2006/10/06 | 1,075 | 1,075 | 1,021 | 1,030 | -40 | -3.7% | 2,100 |
| 2006/10/05 | 1,065 | 1,070 | 1,065 | 1,070 | +10 | +0.9% | 6,300 |
| 2006/10/04 | 1,100 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 2,600 |
| 2006/10/03 | 1,101 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 6,500 |
| 2006/10/02 | 1,080 | 1,125 | 1,080 | 1,100 | +19 | +1.8% | 2,200 |
| 2006/09/29 | 1,070 | 1,083 | 1,070 | 1,081 | +11 | +1% | 6,300 |
4501～
4550
件表示中 / 6948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 | 182,200円 | +3.7% | +3.5% | 4.61% | 6.56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 |
| エスケーエレク | 239,400円 | +12.7% | +21.1% | 5.18% | 9.57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 |
| 寺崎電気 | 207,100円 | +6.6% | -5.2% | 1.50% | 7.05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 |
| テラプロ | 267,500円 | +2.4% | +7.1% | 4.11% | 6.58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 |
| 電子材料 | 192,100円 | +18.0% | +237.6% | 2.86% | 10.11倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
