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 |
|---|---|---|---|---|---|---|---|
| 2006/03/15 | 1,359 | 1,359 | 1,349 | 1,349 | +29 | +2.2% | 3,000 |
| 2006/03/14 | 1,310 | 1,365 | 1,310 | 1,320 | +19 | +1.5% | 9,000 |
| 2006/03/13 | 1,301 | 1,301 | 1,301 | 1,301 | -29 | -2.2% | 2,000 |
| 2006/03/10 | 1,330 | 1,330 | 1,330 | 1,330 | -20 | -1.5% | 1,000 |
| 2006/03/09 | 1,350 | 1,350 | 1,350 | 1,350 | -19 | -1.4% | 2,000 |
| 2006/03/08 | 1,369 | 1,369 | 1,369 | 1,369 | ±0 | ±0% | 1,000 |
| 2006/03/07 | 1,369 | 1,369 | 1,369 | 1,369 | +19 | +1.4% | 1,000 |
| 2006/03/06 | 1,300 | 1,350 | 1,300 | 1,350 | - | - | 3,000 |
| 2006/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/02 | 1,340 | 1,340 | 1,339 | 1,340 | ±0 | ±0% | 3,000 |
| 2006/03/01 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 3,000 |
| 2006/02/28 | 1,340 | 1,340 | 1,340 | 1,340 | +20 | +1.5% | 1,000 |
| 2006/02/27 | 1,320 | 1,320 | 1,320 | 1,320 | +10 | +0.8% | 4,000 |
| 2006/02/24 | 1,350 | 1,350 | 1,310 | 1,310 | -40 | -3% | 4,000 |
| 2006/02/23 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 2006/02/22 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 2,000 |
| 2006/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/20 | 1,422 | 1,422 | 1,330 | 1,330 | -40 | -2.9% | 9,000 |
| 2006/02/17 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 2,000 |
| 2006/02/16 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 3,000 |
| 2006/02/15 | 1,375 | 1,375 | 1,370 | 1,370 | ±0 | ±0% | 6,000 |
| 2006/02/14 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 3,000 |
| 2006/02/13 | 1,390 | 1,390 | 1,370 | 1,370 | -15 | -1.1% | 7,000 |
| 2006/02/10 | 1,385 | 1,385 | 1,385 | 1,385 | -50 | -3.5% | 1,000 |
| 2006/02/09 | 1,400 | 1,435 | 1,400 | 1,435 | +55 | +4% | 5,000 |
| 2006/02/08 | 1,385 | 1,399 | 1,380 | 1,380 | -19 | -1.4% | 18,000 |
| 2006/02/07 | 1,381 | 1,399 | 1,381 | 1,399 | +18 | +1.3% | 19,000 |
| 2006/02/06 | 1,420 | 1,420 | 1,380 | 1,381 | -39 | -2.7% | 11,000 |
| 2006/02/03 | 1,395 | 1,430 | 1,395 | 1,420 | -15 | -1% | 10,000 |
| 2006/02/02 | 1,449 | 1,449 | 1,429 | 1,435 | -14 | -1% | 8,000 |
| 2006/02/01 | 1,459 | 1,465 | 1,401 | 1,449 | -11 | -0.8% | 18,000 |
| 2006/01/31 | 1,488 | 1,488 | 1,450 | 1,460 | -15 | -1% | 12,000 |
| 2006/01/30 | 1,478 | 1,480 | 1,469 | 1,475 | -3 | -0.2% | 13,000 |
| 2006/01/27 | 1,450 | 1,488 | 1,420 | 1,478 | +8 | +0.5% | 9,000 |
| 2006/01/26 | 1,485 | 1,485 | 1,450 | 1,470 | -5 | -0.3% | 14,000 |
| 2006/01/25 | 1,480 | 1,480 | 1,470 | 1,475 | +7 | +0.5% | 8,000 |
| 2006/01/24 | 1,495 | 1,495 | 1,468 | 1,468 | -27 | -1.8% | 12,000 |
| 2006/01/23 | 1,501 | 1,501 | 1,480 | 1,495 | +25 | +1.7% | 16,000 |
| 2006/01/20 | 1,490 | 1,490 | 1,470 | 1,470 | -20 | -1.3% | 6,000 |
| 2006/01/19 | 1,490 | 1,490 | 1,470 | 1,490 | +140 | +10.4% | 12,000 |
| 2006/01/18 | 1,470 | 1,470 | 1,350 | 1,350 | -120 | -8.2% | 10,000 |
| 2006/01/17 | 1,470 | 1,471 | 1,470 | 1,470 | -20 | -1.3% | 4,000 |
| 2006/01/16 | 1,501 | 1,501 | 1,490 | 1,490 | ±0 | ±0% | 9,000 |
| 2006/01/13 | 1,500 | 1,520 | 1,473 | 1,490 | -10 | -0.7% | 24,000 |
| 2006/01/12 | 1,500 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 52,000 |
| 2006/01/11 | 1,500 | 1,500 | 1,500 | 1,500 | +30 | +2% | 127,000 |
| 2006/01/10 | 1,482 | 1,500 | 1,470 | 1,470 | -10 | -0.7% | 46,000 |
| 2006/01/06 | 1,539 | 1,540 | 1,480 | 1,480 | -67 | -4.3% | 45,000 |
| 2006/01/05 | 1,433 | 1,547 | 1,433 | 1,547 | +117 | +8.2% | 108,000 |
| 2006/01/04 | 1,460 | 1,460 | 1,430 | 1,430 | -30 | -2.1% | 6,000 |
4751～
4800
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
