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 |
|---|---|---|---|---|---|---|---|
| 2006/05/30 | 1,110 | 1,147 | 1,110 | 1,147 | -3 | -0.3% | 3,000 |
| 2006/05/29 | 1,190 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 12,000 |
| 2006/05/26 | 1,210 | 1,210 | 1,191 | 1,200 | -30 | -2.4% | 5,000 |
| 2006/05/25 | 1,230 | 1,230 | 1,230 | 1,230 | +12 | +1% | 2,000 |
| 2006/05/24 | 1,218 | 1,218 | 1,218 | 1,218 | -13 | -1.1% | 4,000 |
| 2006/05/23 | 1,250 | 1,250 | 1,210 | 1,231 | -59 | -4.6% | 9,000 |
| 2006/05/22 | 1,320 | 1,320 | 1,290 | 1,290 | -30 | -2.3% | 13,000 |
| 2006/05/19 | 1,304 | 1,320 | 1,304 | 1,320 | +20 | +1.5% | 7,000 |
| 2006/05/18 | 1,280 | 1,300 | 1,280 | 1,300 | -61 | -4.5% | 13,000 |
| 2006/05/17 | 1,361 | 1,361 | 1,361 | 1,361 | - | - | 1,000 |
| 2006/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/15 | 1,395 | 1,395 | 1,395 | 1,395 | -15 | -1.1% | 1,000 |
| 2006/05/12 | 1,400 | 1,410 | 1,380 | 1,410 | -10 | -0.7% | 7,000 |
| 2006/05/11 | 1,400 | 1,420 | 1,400 | 1,420 | -10 | -0.7% | 5,000 |
| 2006/05/10 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 2,000 |
| 2006/05/09 | 1,381 | 1,430 | 1,381 | 1,430 | +50 | +3.6% | 16,000 |
| 2006/05/08 | 1,332 | 1,390 | 1,332 | 1,380 | +49 | +3.7% | 18,000 |
| 2006/05/02 | 1,330 | 1,333 | 1,330 | 1,331 | - | - | 6,000 |
| 2006/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/28 | 1,315 | 1,350 | 1,315 | 1,350 | +34 | +2.6% | 3,000 |
| 2006/04/27 | 1,315 | 1,316 | 1,315 | 1,316 | +1 | +0.1% | 4,000 |
| 2006/04/26 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 1,000 |
| 2006/04/25 | 1,320 | 1,320 | 1,311 | 1,315 | -4 | -0.3% | 9,000 |
| 2006/04/24 | 1,320 | 1,320 | 1,319 | 1,319 | -1 | -0.1% | 2,000 |
| 2006/04/21 | 1,331 | 1,331 | 1,320 | 1,320 | -19 | -1.4% | 5,000 |
| 2006/04/20 | 1,330 | 1,339 | 1,330 | 1,339 | +9 | +0.7% | 4,000 |
| 2006/04/19 | 1,315 | 1,330 | 1,311 | 1,330 | +20 | +1.5% | 5,000 |
| 2006/04/18 | 1,301 | 1,310 | 1,301 | 1,310 | ±0 | ±0% | 3,000 |
| 2006/04/17 | 1,310 | 1,310 | 1,310 | 1,310 | -5 | -0.4% | 2,000 |
| 2006/04/14 | 1,325 | 1,325 | 1,310 | 1,315 | +1 | +0.1% | 5,000 |
| 2006/04/13 | 1,350 | 1,350 | 1,314 | 1,314 | -46 | -3.4% | 8,000 |
| 2006/04/12 | 1,360 | 1,360 | 1,360 | 1,360 | -11 | -0.8% | 4,000 |
| 2006/04/11 | 1,372 | 1,389 | 1,371 | 1,371 | -9 | -0.7% | 5,000 |
| 2006/04/10 | 1,420 | 1,449 | 1,380 | 1,380 | -40 | -2.8% | 9,000 |
| 2006/04/07 | 1,410 | 1,420 | 1,410 | 1,420 | -10 | -0.7% | 4,000 |
| 2006/04/06 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 4,000 |
| 2006/04/05 | 1,420 | 1,430 | 1,420 | 1,430 | +30 | +2.1% | 7,000 |
| 2006/04/04 | 1,400 | 1,400 | 1,400 | 1,400 | -30 | -2.1% | 27,000 |
| 2006/04/03 | 1,410 | 1,430 | 1,370 | 1,430 | +20 | +1.4% | 13,000 |
| 2006/03/31 | 1,389 | 1,410 | 1,389 | 1,410 | +20 | +1.4% | 12,000 |
| 2006/03/30 | 1,330 | 1,390 | 1,330 | 1,390 | - | - | 5,000 |
| 2006/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/27 | 1,340 | 1,340 | 1,291 | 1,310 | -30 | -2.2% | 10,000 |
| 2006/03/24 | 1,342 | 1,342 | 1,340 | 1,340 | - | - | 5,000 |
| 2006/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/22 | 1,346 | 1,346 | 1,342 | 1,342 | -8 | -0.6% | 3,000 |
| 2006/03/20 | 1,349 | 1,360 | 1,349 | 1,350 | -50 | -3.6% | 3,000 |
| 2006/03/17 | 1,390 | 1,400 | 1,390 | 1,400 | +50 | +3.7% | 2,000 |
| 2006/03/16 | 1,350 | 1,350 | 1,350 | 1,350 | +1 | +0.1% | 3,000 |
4701～
4750
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
