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 |
|---|---|---|---|---|---|---|---|
| 2005/07/13 | 1,430 | 1,435 | 1,430 | 1,431 | -4 | -0.3% | 26,000 |
| 2005/07/12 | 1,439 | 1,450 | 1,428 | 1,435 | +17 | +1.2% | 37,000 |
| 2005/07/11 | 1,381 | 1,418 | 1,381 | 1,418 | +58 | +4.3% | 46,000 |
| 2005/07/08 | 1,350 | 1,360 | 1,350 | 1,360 | +25 | +1.9% | 28,000 |
| 2005/07/07 | 1,350 | 1,350 | 1,320 | 1,335 | ±0 | ±0% | 59,000 |
| 2005/07/06 | 1,310 | 1,340 | 1,310 | 1,335 | +35 | +2.7% | 57,000 |
| 2005/07/05 | 1,299 | 1,300 | 1,296 | 1,300 | +30 | +2.4% | 25,000 |
| 2005/07/04 | 1,250 | 1,279 | 1,250 | 1,270 | +22 | +1.8% | 24,000 |
| 2005/07/01 | 1,248 | 1,248 | 1,232 | 1,248 | +17 | +1.4% | 9,000 |
| 2005/06/30 | 1,245 | 1,245 | 1,230 | 1,231 | -20 | -1.6% | 7,000 |
| 2005/06/29 | 1,251 | 1,258 | 1,250 | 1,251 | +1 | +0.1% | 16,000 |
| 2005/06/28 | 1,230 | 1,258 | 1,230 | 1,250 | +27 | +2.2% | 19,000 |
| 2005/06/27 | 1,224 | 1,226 | 1,223 | 1,223 | +8 | +0.7% | 11,000 |
| 2005/06/24 | 1,157 | 1,215 | 1,157 | 1,215 | ±0 | ±0% | 26,000 |
| 2005/06/23 | 1,200 | 1,229 | 1,191 | 1,215 | +15 | +1.3% | 31,000 |
| 2005/06/22 | 1,172 | 1,200 | 1,172 | 1,200 | +30 | +2.6% | 28,000 |
| 2005/06/21 | 1,161 | 1,170 | 1,161 | 1,170 | +10 | +0.9% | 8,000 |
| 2005/06/20 | 1,160 | 1,160 | 1,155 | 1,160 | +8 | +0.7% | 5,000 |
| 2005/06/17 | 1,149 | 1,155 | 1,149 | 1,152 | +8 | +0.7% | 23,000 |
| 2005/06/16 | 1,154 | 1,154 | 1,140 | 1,144 | -9 | -0.8% | 14,000 |
| 2005/06/15 | 1,155 | 1,155 | 1,150 | 1,153 | -2 | -0.2% | 10,000 |
| 2005/06/14 | 1,140 | 1,155 | 1,140 | 1,155 | +35 | +3.1% | 29,000 |
| 2005/06/13 | 1,099 | 1,120 | 1,099 | 1,120 | +43 | +4% | 17,000 |
| 2005/06/10 | 1,099 | 1,099 | 1,072 | 1,077 | +12 | +1.1% | 40,000 |
| 2005/06/09 | 1,060 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 11,000 |
| 2005/06/08 | 1,060 | 1,061 | 1,060 | 1,060 | ±0 | ±0% | 3,000 |
| 2005/06/07 | 1,080 | 1,080 | 1,060 | 1,060 | -20 | -1.9% | 6,000 |
| 2005/06/06 | 1,080 | 1,080 | 1,080 | 1,080 | +10 | +0.9% | 1,000 |
| 2005/06/03 | 1,059 | 1,080 | 1,059 | 1,070 | +7 | +0.7% | 13,000 |
| 2005/06/02 | 1,051 | 1,082 | 1,051 | 1,063 | +13 | +1.2% | 19,000 |
| 2005/06/01 | 1,100 | 1,118 | 1,048 | 1,050 | -110 | -9.5% | 69,000 |
| 2005/05/31 | 1,190 | 1,190 | 1,125 | 1,160 | -40 | -3.3% | 61,000 |
| 2005/05/30 | 1,150 | 1,240 | 1,150 | 1,200 | +100 | +9.1% | 46,000 |
| 2005/05/27 | 1,062 | 1,110 | 1,061 | 1,100 | +40 | +3.8% | 23,000 |
| 2005/05/26 | 1,050 | 1,064 | 1,045 | 1,060 | +30 | +2.9% | 37,000 |
| 2005/05/25 | 979 | 1,045 | 979 | 1,030 | +60 | +6.2% | 47,000 |
| 2005/05/24 | 970 | 970 | 970 | 970 | +10 | +1% | 11,000 |
| 2005/05/23 | 970 | 970 | 960 | 960 | ±0 | ±0% | 18,000 |
| 2005/05/20 | 960 | 961 | 960 | 960 | ±0 | ±0% | 16,000 |
| 2005/05/19 | 975 | 975 | 951 | 960 | -15 | -1.5% | 24,000 |
| 2005/05/18 | 952 | 985 | 952 | 975 | +32 | +3.4% | 26,000 |
| 2005/05/17 | 915 | 943 | 915 | 943 | +33 | +3.6% | 7,000 |
| 2005/05/16 | 920 | 930 | 910 | 910 | ±0 | ±0% | 15,000 |
| 2005/05/13 | 910 | 910 | 910 | 910 | ±0 | ±0% | 31,000 |
| 2005/05/12 | 910 | 910 | 910 | 910 | ±0 | ±0% | 5,000 |
| 2005/05/11 | 925 | 925 | 910 | 910 | -20 | -2.2% | 5,000 |
| 2005/05/10 | 931 | 931 | 930 | 930 | ±0 | ±0% | 6,000 |
| 2005/05/09 | 940 | 944 | 930 | 930 | ±0 | ±0% | 8,000 |
| 2005/05/06 | 915 | 940 | 915 | 930 | +29 | +3.2% | 40,000 |
| 2005/05/02 | 869 | 901 | 865 | 901 | +30 | +3.4% | 49,000 |
4851～
4900
件表示中 / 6948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 | 179,100円 | +3.7% | +3.5% | 4.69% | 6.45倍 | 0.60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 |
| エスケーエレク | 238,500円 | +12.7% | +21.1% | 5.20% | 9.53倍 | 0.77倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| 寺崎電気 | 207,500円 | +6.6% | -5.2% | 1.49% | 7.06倍 | 0.56倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| テラプロ | 265,600円 | +2.4% | +7.1% | 4.14% | 6.53倍 | 0.65倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 電子材料 | 187,500円 | +18.0% | +237.6% | 2.93% | 9.87倍 | 0.90倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
市場注目の銘柄
チャート関連のコラム
