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 |
|---|---|---|---|---|---|---|---|
| 2006/09/28 | 1,070 | 1,075 | 1,070 | 1,070 | ±0 | ±0% | 5,400 |
| 2006/09/27 | 1,050 | 1,070 | 1,050 | 1,070 | +10 | +0.9% | 1,600 |
| 2006/09/26 | 1,050 | 1,060 | 1,050 | 1,060 | -40 | -3.6% | 1,700 |
| 2006/09/25 | 1,148 | 1,148 | 1,100 | 1,100 | -15 | -1.3% | 2,300 |
| 2006/09/22 | 1,115 | 1,115 | 1,115 | 1,115 | +14 | +1.3% | 500 |
| 2006/09/21 | 1,120 | 1,120 | 1,100 | 1,101 | -39 | -3.4% | 2,500 |
| 2006/09/20 | 1,120 | 1,140 | 1,120 | 1,140 | ±0 | ±0% | 2,000 |
| 2006/09/19 | 1,120 | 1,140 | 1,120 | 1,140 | -19 | -1.6% | 1,100 |
| 2006/09/15 | 1,160 | 1,160 | 1,105 | 1,159 | -6 | -0.5% | 2,100 |
| 2006/09/14 | 1,165 | 1,176 | 1,165 | 1,165 | +5 | +0.4% | 1,900 |
| 2006/09/13 | 1,195 | 1,195 | 1,160 | 1,160 | -58 | -4.8% | 1,600 |
| 2006/09/12 | 1,224 | 1,224 | 1,218 | 1,218 | - | - | 1,100 |
| 2006/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/08 | 1,230 | 1,230 | 1,220 | 1,223 | -7 | -0.6% | 500 |
| 2006/09/07 | 1,230 | 1,230 | 1,228 | 1,230 | ±0 | ±0% | 4,100 |
| 2006/09/06 | 1,230 | 1,230 | 1,228 | 1,230 | ±0 | ±0% | 7,300 |
| 2006/09/05 | 1,230 | 1,234 | 1,230 | 1,230 | ±0 | ±0% | 7,000 |
| 2006/09/04 | 1,249 | 1,249 | 1,228 | 1,230 | ±0 | ±0% | 14,000 |
| 2006/09/01 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 11,900 |
| 2006/08/31 | 1,250 | 1,250 | 1,225 | 1,230 | ±0 | ±0% | 34,100 |
| 2006/08/30 | 1,230 | 1,230 | 1,225 | 1,230 | -20 | -1.6% | 6,300 |
| 2006/08/29 | 1,207 | 1,250 | 1,207 | 1,250 | +44 | +3.6% | 2,400 |
| 2006/08/28 | 1,180 | 1,206 | 1,180 | 1,206 | +36 | +3.1% | 13,400 |
| 2006/08/25 | 1,179 | 1,180 | 1,139 | 1,170 | +51 | +4.6% | 5,600 |
| 2006/08/24 | 1,120 | 1,120 | 1,119 | 1,119 | +11 | +1% | 1,700 |
| 2006/08/23 | 1,108 | 1,110 | 1,108 | 1,108 | -10 | -0.9% | 3,500 |
| 2006/08/22 | 1,120 | 1,120 | 1,100 | 1,118 | +18 | +1.6% | 5,400 |
| 2006/08/21 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 3,200 |
| 2006/08/18 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 800 |
| 2006/08/17 | 1,120 | 1,120 | 1,110 | 1,110 | +13 | +1.2% | 1,100 |
| 2006/08/16 | 1,099 | 1,100 | 1,080 | 1,097 | +7 | +0.6% | 12,700 |
| 2006/08/15 | 1,100 | 1,100 | 1,081 | 1,090 | -10 | -0.9% | 2,400 |
| 2006/08/14 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,000 |
| 2006/08/11 | 1,100 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 1,200 |
| 2006/08/10 | 1,070 | 1,100 | 1,060 | 1,100 | +70 | +6.8% | 5,600 |
| 2006/08/09 | 1,010 | 1,050 | 990 | 1,030 | -40 | -3.7% | 48,800 |
| 2006/08/08 | 1,075 | 1,095 | 1,063 | 1,070 | -89 | -7.7% | 5,700 |
| 2006/08/07 | 1,159 | 1,159 | 1,159 | 1,159 | +12 | +1% | 200 |
| 2006/08/04 | 1,153 | 1,181 | 1,140 | 1,147 | -3 | -0.3% | 9,900 |
| 2006/08/03 | 1,129 | 1,159 | 1,110 | 1,150 | -19 | -1.6% | 6,700 |
| 2006/08/02 | 1,160 | 1,190 | 1,160 | 1,169 | -37 | -3.1% | 5,900 |
| 2006/08/01 | 1,199 | 1,219 | 1,199 | 1,206 | +7 | +0.6% | 12,400 |
| 2006/07/31 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2006/07/28 | 1,200 | 1,200 | 1,185 | 1,199 | -1 | -0.1% | 300 |
| 2006/07/27 | 1,220 | 1,220 | 1,190 | 1,200 | -29 | -2.4% | 800 |
| 2006/07/26 | 1,230 | 1,230 | 1,190 | 1,229 | +9 | +0.7% | 6,300 |
| 2006/07/25 | 1,229 | 1,229 | 1,200 | 1,220 | +15 | +1.2% | 11,600 |
| 2006/07/24 | 1,210 | 1,210 | 1,200 | 1,205 | -9 | -0.7% | 500 |
| 2006/07/21 | 1,210 | 1,215 | 1,200 | 1,214 | -1 | -0.1% | 6,100 |
| 2006/07/20 | 1,220 | 1,220 | 1,180 | 1,215 | +8 | +0.7% | 6,300 |
4551～
4600
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
