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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,275 | 1,281 | 1,264 | 1,276 | +12 | +0.9% | 20,200 |
| 2025/09/12 | 1,240 | 1,272 | 1,227 | 1,264 | +39 | +3.2% | 31,600 |
| 2025/09/11 | 1,247 | 1,253 | 1,223 | 1,225 | -18 | -1.4% | 8,600 |
| 2025/09/10 | 1,259 | 1,260 | 1,241 | 1,243 | -16 | -1.3% | 15,400 |
| 2025/09/09 | 1,233 | 1,284 | 1,233 | 1,259 | +31 | +2.5% | 26,300 |
| 2025/09/08 | 1,225 | 1,230 | 1,213 | 1,228 | +8 | +0.7% | 11,900 |
| 2025/09/05 | 1,209 | 1,221 | 1,203 | 1,220 | +27 | +2.3% | 7,100 |
| 2025/09/04 | 1,204 | 1,204 | 1,190 | 1,193 | -11 | -0.9% | 11,800 |
| 2025/09/03 | 1,208 | 1,233 | 1,183 | 1,204 | -8 | -0.7% | 13,700 |
| 2025/09/02 | 1,200 | 1,215 | 1,200 | 1,212 | +13 | +1.1% | 6,600 |
| 2025/09/01 | 1,210 | 1,217 | 1,196 | 1,199 | -19 | -1.6% | 30,800 |
| 2025/08/29 | 1,212 | 1,224 | 1,209 | 1,218 | +6 | +0.5% | 6,700 |
| 2025/08/28 | 1,227 | 1,233 | 1,211 | 1,212 | -12 | -1% | 12,500 |
| 2025/08/27 | 1,249 | 1,249 | 1,222 | 1,224 | -13 | -1.1% | 26,500 |
| 2025/08/26 | 1,233 | 1,242 | 1,212 | 1,237 | -7 | -0.6% | 11,300 |
| 2025/08/25 | 1,234 | 1,247 | 1,225 | 1,244 | +29 | +2.4% | 14,000 |
| 2025/08/22 | 1,218 | 1,234 | 1,209 | 1,215 | -5 | -0.4% | 11,100 |
| 2025/08/21 | 1,222 | 1,225 | 1,215 | 1,220 | -2 | -0.2% | 7,600 |
| 2025/08/20 | 1,259 | 1,259 | 1,222 | 1,222 | -20 | -1.6% | 36,200 |
| 2025/08/19 | 1,251 | 1,252 | 1,237 | 1,242 | -8 | -0.6% | 5,900 |
| 2025/08/18 | 1,260 | 1,267 | 1,236 | 1,250 | +1 | +0.1% | 31,300 |
| 2025/08/15 | 1,224 | 1,249 | 1,224 | 1,249 | +25 | +2% | 24,700 |
| 2025/08/14 | 1,225 | 1,238 | 1,223 | 1,224 | +1 | +0.1% | 9,800 |
| 2025/08/13 | 1,230 | 1,248 | 1,213 | 1,223 | -3 | -0.2% | 26,300 |
| 2025/08/12 | 1,201 | 1,245 | 1,200 | 1,226 | +38 | +3.2% | 46,300 |
| 2025/08/08 | 1,174 | 1,188 | 1,141 | 1,188 | +6 | +0.5% | 60,800 |
| 2025/08/07 | 1,192 | 1,196 | 1,177 | 1,182 | -6 | -0.5% | 17,100 |
| 2025/08/06 | 1,190 | 1,194 | 1,177 | 1,188 | -5 | -0.4% | 14,200 |
| 2025/08/05 | 1,190 | 1,199 | 1,185 | 1,193 | +10 | +0.8% | 18,700 |
| 2025/08/04 | 1,167 | 1,195 | 1,161 | 1,183 | +12 | +1% | 30,000 |
| 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 |
1～
50
件表示中 / 3784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 | 127,600円 | +3.4% | -13.2% | 3.13% | 10.68倍 | 0.51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 |
| 永大産業 | 26,400円 | +4.6% | - | 3.79% | 23.34倍 | 0.26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 | 90,700円 | +5.2% | +18.9% | 2.54% | 15.34倍 | 1.71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 |
| ＫＹＯＲＩＴＳＵ | 20,300円 | +4.8% | +25.8% | 3.94% | 7.88倍 | 0.49倍 |
|
印刷中堅、共立印刷が母体の持株会社、広告・出版など印刷を柱に電子書籍、環境事業を擁する |
| 竹田ｉＰ | 105,300円 | +0.9% | +4.9% | 3.51% | 8.81倍 | 0.48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
