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 |
|---|---|---|---|---|---|---|---|
| 2006/10/20 | 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 |
| 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 |
4601～
4650
件表示中 / 7013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 | 230,500円 | +3.7% | +3.5% | 3.64% | 8.30倍 | 0.77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 |
| 千代インテ | 314,000円 | -3.0% | -22.7% | 3.82% | 11.56倍 | 0.72倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 新コスモス | 273,500円 | +13.9% | +4.9% | 2.56% | 9.81倍 | 0.71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 |
| スミダコーポ | 102,600円 | 0.0% | +215.1% | 5.17% | 10.60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 |
| リオン | 268,200円 | +3.7% | +7.2% | 2.61% | 10.49倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
