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 |
|---|---|---|---|---|---|---|---|
| 2005/12/30 | 1,470 | 1,470 | 1,459 | 1,460 | -8 | -0.5% | 4,000 |
| 2005/12/29 | 1,468 | 1,468 | 1,465 | 1,468 | +3 | +0.2% | 11,000 |
| 2005/12/28 | 1,438 | 1,465 | 1,438 | 1,465 | +45 | +3.2% | 19,000 |
| 2005/12/27 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 14,000 |
| 2005/12/26 | 1,371 | 1,400 | 1,371 | 1,400 | +29 | +2.1% | 17,000 |
| 2005/12/22 | 1,400 | 1,400 | 1,370 | 1,371 | +4 | +0.3% | 11,000 |
| 2005/12/21 | 1,343 | 1,370 | 1,343 | 1,367 | +37 | +2.8% | 14,000 |
| 2005/12/20 | 1,330 | 1,330 | 1,330 | 1,330 | +15 | +1.1% | 3,000 |
| 2005/12/19 | 1,339 | 1,339 | 1,310 | 1,315 | -4 | -0.3% | 37,000 |
| 2005/12/16 | 1,336 | 1,336 | 1,315 | 1,319 | -31 | -2.3% | 18,000 |
| 2005/12/15 | 1,390 | 1,390 | 1,350 | 1,350 | -40 | -2.9% | 14,000 |
| 2005/12/14 | 1,430 | 1,430 | 1,390 | 1,390 | -39 | -2.7% | 9,000 |
| 2005/12/13 | 1,415 | 1,429 | 1,413 | 1,429 | +34 | +2.4% | 14,000 |
| 2005/12/12 | 1,390 | 1,400 | 1,390 | 1,395 | +10 | +0.7% | 19,000 |
| 2005/12/09 | 1,388 | 1,399 | 1,385 | 1,385 | +4 | +0.3% | 19,000 |
| 2005/12/08 | 1,373 | 1,400 | 1,373 | 1,381 | +9 | +0.7% | 24,000 |
| 2005/12/07 | 1,359 | 1,383 | 1,359 | 1,372 | +21 | +1.6% | 32,000 |
| 2005/12/06 | 1,334 | 1,355 | 1,334 | 1,351 | +24 | +1.8% | 35,000 |
| 2005/12/05 | 1,322 | 1,332 | 1,322 | 1,327 | +7 | +0.5% | 12,000 |
| 2005/12/02 | 1,320 | 1,339 | 1,319 | 1,320 | +9 | +0.7% | 10,000 |
| 2005/12/01 | 1,320 | 1,320 | 1,310 | 1,311 | -9 | -0.7% | 8,000 |
| 2005/11/30 | 1,352 | 1,352 | 1,320 | 1,320 | -32 | -2.4% | 8,000 |
| 2005/11/29 | 1,360 | 1,360 | 1,350 | 1,352 | +7 | +0.5% | 10,000 |
| 2005/11/28 | 1,341 | 1,345 | 1,341 | 1,345 | +15 | +1.1% | 12,000 |
| 2005/11/25 | 1,341 | 1,341 | 1,330 | 1,330 | -10 | -0.7% | 11,000 |
| 2005/11/24 | 1,340 | 1,350 | 1,340 | 1,340 | +10 | +0.8% | 5,000 |
| 2005/11/22 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 12,000 |
| 2005/11/21 | 1,326 | 1,340 | 1,326 | 1,340 | +15 | +1.1% | 9,000 |
| 2005/11/18 | 1,302 | 1,325 | 1,302 | 1,325 | -17 | -1.3% | 13,000 |
| 2005/11/17 | 1,320 | 1,342 | 1,320 | 1,342 | +19 | +1.4% | 29,000 |
| 2005/11/16 | 1,339 | 1,370 | 1,310 | 1,323 | -47 | -3.4% | 104,000 |
| 2005/11/15 | 1,445 | 1,446 | 1,370 | 1,370 | -75 | -5.2% | 62,000 |
| 2005/11/14 | 1,450 | 1,450 | 1,435 | 1,445 | -6 | -0.4% | 34,000 |
| 2005/11/11 | 1,453 | 1,453 | 1,450 | 1,451 | -1 | -0.1% | 6,000 |
| 2005/11/10 | 1,455 | 1,460 | 1,450 | 1,452 | +2 | +0.1% | 19,000 |
| 2005/11/09 | 1,449 | 1,470 | 1,449 | 1,450 | +35 | +2.5% | 62,000 |
| 2005/11/08 | 1,427 | 1,450 | 1,415 | 1,415 | +15 | +1.1% | 74,000 |
| 2005/11/07 | 1,387 | 1,410 | 1,387 | 1,400 | +30 | +2.2% | 82,000 |
| 2005/11/04 | 1,359 | 1,370 | 1,345 | 1,370 | +5 | +0.4% | 38,000 |
| 2005/11/02 | 1,361 | 1,368 | 1,360 | 1,365 | +5 | +0.4% | 21,000 |
| 2005/11/01 | 1,351 | 1,360 | 1,351 | 1,360 | +10 | +0.7% | 3,000 |
| 2005/10/31 | 1,350 | 1,350 | 1,350 | 1,350 | +5 | +0.4% | 4,000 |
| 2005/10/28 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 5,000 |
| 2005/10/27 | 1,360 | 1,384 | 1,345 | 1,345 | -15 | -1.1% | 21,000 |
| 2005/10/26 | 1,326 | 1,360 | 1,326 | 1,360 | +40 | +3% | 26,000 |
| 2005/10/25 | 1,278 | 1,326 | 1,278 | 1,320 | +50 | +3.9% | 14,000 |
| 2005/10/24 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 3,000 |
| 2005/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/20 | 1,270 | 1,270 | 1,270 | 1,270 | +5 | +0.4% | 2,000 |
| 2005/10/19 | 1,269 | 1,270 | 1,265 | 1,265 | - | - | 6,000 |
4801～
4850
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
