遠藤製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,160 | 1,180 | 1,152 | 1,171 | +11 | +0.9% | 47,000 |
| 2025/07/31 | 1,178 | 1,178 | 1,151 | 1,160 | -12 | -1% | 26,900 |
| 2025/07/30 | 1,200 | 1,200 | 1,161 | 1,172 | -23 | -1.9% | 30,000 |
| 2025/07/29 | 1,160 | 1,210 | 1,160 | 1,195 | +65 | +5.8% | 71,700 |
| 2025/07/28 | 1,123 | 1,132 | 1,115 | 1,130 | +9 | +0.8% | 8,100 |
| 2025/07/25 | 1,124 | 1,134 | 1,120 | 1,121 | -5 | -0.4% | 8,700 |
| 2025/07/24 | 1,111 | 1,127 | 1,111 | 1,126 | +24 | +2.2% | 7,300 |
| 2025/07/23 | 1,105 | 1,122 | 1,098 | 1,102 | +2 | +0.2% | 12,100 |
| 2025/07/22 | 1,124 | 1,124 | 1,099 | 1,100 | -4 | -0.4% | 12,800 |
| 2025/07/18 | 1,131 | 1,131 | 1,097 | 1,104 | -11 | -1% | 12,900 |
| 2025/07/17 | 1,085 | 1,125 | 1,085 | 1,115 | +30 | +2.8% | 29,600 |
| 2025/07/16 | 1,089 | 1,091 | 1,085 | 1,085 | -3 | -0.3% | 3,700 |
| 2025/07/15 | 1,098 | 1,098 | 1,080 | 1,088 | +2 | +0.2% | 6,100 |
| 2025/07/14 | 1,087 | 1,092 | 1,079 | 1,086 | +1 | +0.1% | 7,700 |
| 2025/07/11 | 1,069 | 1,096 | 1,069 | 1,085 | +17 | +1.6% | 36,600 |
| 2025/07/10 | 1,071 | 1,071 | 1,061 | 1,068 | +1 | +0.1% | 3,500 |
| 2025/07/09 | 1,087 | 1,087 | 1,064 | 1,067 | -4 | -0.4% | 7,300 |
| 2025/07/08 | 1,050 | 1,100 | 1,046 | 1,071 | +16 | +1.5% | 16,400 |
| 2025/07/07 | 1,063 | 1,063 | 1,047 | 1,055 | -7 | -0.7% | 16,400 |
| 2025/07/04 | 1,030 | 1,076 | 1,024 | 1,062 | +37 | +3.6% | 446,300 |
| 2025/07/03 | 1,026 | 1,032 | 1,022 | 1,025 | -2 | -0.2% | 14,200 |
| 2025/07/02 | 1,030 | 1,037 | 1,027 | 1,027 | -3 | -0.3% | 33,300 |
| 2025/07/01 | 1,035 | 1,050 | 1,029 | 1,030 | -3 | -0.3% | 8,600 |
| 2025/06/30 | 1,049 | 1,050 | 1,028 | 1,033 | -13 | -1.2% | 15,100 |
| 2025/06/27 | 1,028 | 1,048 | 1,019 | 1,046 | +18 | +1.8% | 10,900 |
| 2025/06/26 | 1,030 | 1,040 | 1,017 | 1,028 | +10 | +1% | 23,200 |
| 2025/06/25 | 1,044 | 1,044 | 1,002 | 1,018 | -26 | -2.5% | 32,000 |
| 2025/06/24 | 1,027 | 1,054 | 1,016 | 1,044 | +17 | +1.7% | 30,600 |
| 2025/06/23 | 1,070 | 1,070 | 1,011 | 1,027 | -43 | -4% | 34,400 |
| 2025/06/20 | 1,078 | 1,080 | 1,070 | 1,070 | -6 | -0.6% | 14,600 |
| 2025/06/19 | 1,089 | 1,092 | 1,076 | 1,076 | -13 | -1.2% | 9,800 |
| 2025/06/18 | 1,091 | 1,102 | 1,089 | 1,089 | -13 | -1.2% | 6,800 |
| 2025/06/17 | 1,105 | 1,105 | 1,090 | 1,102 | ±0 | ±0% | 2,700 |
| 2025/06/16 | 1,085 | 1,106 | 1,085 | 1,102 | +17 | +1.6% | 3,800 |
| 2025/06/13 | 1,092 | 1,106 | 1,085 | 1,085 | -7 | -0.6% | 6,600 |
| 2025/06/12 | 1,105 | 1,106 | 1,092 | 1,092 | -15 | -1.4% | 7,400 |
| 2025/06/11 | 1,106 | 1,111 | 1,103 | 1,107 | +8 | +0.7% | 3,800 |
| 2025/06/10 | 1,112 | 1,118 | 1,099 | 1,099 | -14 | -1.3% | 31,800 |
| 2025/06/09 | 1,126 | 1,130 | 1,112 | 1,113 | -14 | -1.2% | 8,800 |
| 2025/06/06 | 1,148 | 1,148 | 1,127 | 1,127 | -2 | -0.2% | 10,000 |
| 2025/06/05 | 1,128 | 1,149 | 1,127 | 1,129 | +1 | +0.1% | 4,500 |
| 2025/06/04 | 1,135 | 1,146 | 1,126 | 1,128 | -3 | -0.3% | 11,400 |
| 2025/06/03 | 1,149 | 1,149 | 1,125 | 1,131 | -3 | -0.3% | 4,800 |
| 2025/06/02 | 1,133 | 1,134 | 1,122 | 1,134 | +4 | +0.4% | 8,000 |
| 2025/05/30 | 1,102 | 1,130 | 1,102 | 1,130 | +19 | +1.7% | 5,400 |
| 2025/05/29 | 1,120 | 1,120 | 1,104 | 1,111 | -3 | -0.3% | 5,200 |
| 2025/05/28 | 1,089 | 1,124 | 1,086 | 1,114 | +30 | +2.8% | 10,300 |
| 2025/05/27 | 1,077 | 1,098 | 1,077 | 1,084 | +7 | +0.6% | 8,600 |
| 2025/05/26 | 1,080 | 1,086 | 1,069 | 1,077 | -3 | -0.3% | 7,700 |
| 2025/05/23 | 1,097 | 1,097 | 1,080 | 1,080 | ±0 | ±0% | 11,700 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「遠藤製作」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 |
|---|---|---|---|---|---|---|---|---|
| 遠藤製作 | 117,100円 | +3.4% | -13.2% | 3.42% | 9.79倍 | 0.46倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
| ノ ダ | 67,700円 | +1.3% | +18.5% | 5.32% | 26.50倍 | 0.32倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| 永大産業 | 23,800円 | +4.6% | - | 4.20% | 21.04倍 | 0.24倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| 粧美堂 | 69,400円 | +5.2% | +18.9% | 3.31% | 11.73倍 | 1.31倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
| 竹田ｉＰ | 102,700円 | +0.9% | +4.9% | 3.60% | 8.55倍 | 0.47倍 |
|
商業印刷が祖業の持株会社。包装、ＢＰＯ、印刷資機材商社も展開。半導体マスクが第２柱に成長 |
市場注目の銘柄
チャート関連のコラム
