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 |
|---|---|---|---|---|---|---|---|
| 2006/08/09 | 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 |
| 2006/07/19 | 1,200 | 1,230 | 1,200 | 1,207 | +17 | +1.4% | 13,100 |
| 2006/07/18 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 400 |
| 2006/07/14 | 1,180 | 1,201 | 1,180 | 1,200 | ±0 | ±0% | 15,300 |
| 2006/07/13 | 1,200 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 7,300 |
| 2006/07/12 | 1,200 | 1,200 | 1,160 | 1,200 | -5 | -0.4% | 6,100 |
| 2006/07/11 | 1,230 | 1,237 | 1,205 | 1,205 | -15 | -1.2% | 89,500 |
| 2006/07/10 | 1,300 | 1,320 | 1,200 | 1,220 | ±0 | ±0% | 14,500 |
| 2006/07/07 | 1,204 | 1,227 | 1,204 | 1,220 | ±0 | ±0% | 5,900 |
| 2006/07/06 | 1,290 | 1,290 | 1,201 | 1,220 | -70 | -5.4% | 2,800 |
| 2006/07/05 | 1,250 | 1,290 | 1,250 | 1,290 | -13 | -1% | 4,400 |
| 2006/07/04 | 1,328 | 1,329 | 1,275 | 1,303 | -25 | -1.9% | 6,500 |
| 2006/07/03 | 1,210 | 1,335 | 1,210 | 1,328 | +118 | +9.8% | 12,300 |
| 2006/06/30 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 4,000 |
| 2006/06/29 | 1,220 | 1,220 | 1,200 | 1,200 | -30 | -2.4% | 9,000 |
| 2006/06/28 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,000 |
| 2006/06/27 | 1,228 | 1,230 | 1,228 | 1,230 | +35 | +2.9% | 2,000 |
| 2006/06/26 | 1,195 | 1,200 | 1,195 | 1,195 | -5 | -0.4% | 14,000 |
| 2006/06/23 | 1,199 | 1,201 | 1,199 | 1,200 | - | - | 9,000 |
| 2006/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/21 | 1,215 | 1,215 | 1,200 | 1,200 | +5 | +0.4% | 2,000 |
| 2006/06/20 | 1,192 | 1,196 | 1,192 | 1,195 | - | - | 4,000 |
| 2006/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/16 | 1,180 | 1,200 | 1,150 | 1,150 | +40 | +3.6% | 5,000 |
| 2006/06/15 | 1,100 | 1,111 | 1,096 | 1,110 | +35 | +3.3% | 39,000 |
| 2006/06/14 | 1,075 | 1,075 | 1,075 | 1,075 | -20 | -1.8% | 1,000 |
| 2006/06/13 | 1,095 | 1,095 | 1,095 | 1,095 | -10 | -0.9% | 5,000 |
| 2006/06/12 | 1,100 | 1,105 | 1,100 | 1,105 | -5 | -0.5% | 9,000 |
| 2006/06/09 | 1,152 | 1,152 | 1,090 | 1,110 | -40 | -3.5% | 16,000 |
| 2006/06/08 | 1,167 | 1,167 | 1,150 | 1,150 | -17 | -1.5% | 4,000 |
| 2006/06/07 | 1,197 | 1,197 | 1,167 | 1,167 | -20 | -1.7% | 6,000 |
| 2006/06/06 | 1,190 | 1,190 | 1,187 | 1,187 | +37 | +3.2% | 6,000 |
| 2006/06/05 | 1,170 | 1,170 | 1,150 | 1,150 | -25 | -2.1% | 5,000 |
| 2006/06/02 | 1,175 | 1,175 | 1,175 | 1,175 | +40 | +3.5% | 1,000 |
| 2006/06/01 | 1,135 | 1,135 | 1,135 | 1,135 | +21 | +1.9% | 1,000 |
| 2006/05/31 | 1,144 | 1,150 | 1,114 | 1,114 | -33 | -2.9% | 4,000 |
4651～
4700
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
