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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,199 | 1,199 | 1,180 | 1,188 | -14 | -1.2% | 9,500 |
| 2025/05/01 | 1,203 | 1,218 | 1,190 | 1,202 | ±0 | ±0% | 32,900 |
| 2025/04/30 | 1,219 | 1,227 | 1,201 | 1,202 | +6 | +0.5% | 12,300 |
| 2025/04/28 | 1,192 | 1,207 | 1,181 | 1,196 | +22 | +1.9% | 13,000 |
| 2025/04/25 | 1,181 | 1,208 | 1,174 | 1,174 | -6 | -0.5% | 15,500 |
| 2025/04/24 | 1,220 | 1,220 | 1,158 | 1,180 | -40 | -3.3% | 40,400 |
| 2025/04/23 | 1,247 | 1,247 | 1,160 | 1,220 | -18 | -1.5% | 32,200 |
| 2025/04/22 | 1,270 | 1,270 | 1,238 | 1,238 | -32 | -2.5% | 5,000 |
| 2025/04/21 | 1,265 | 1,288 | 1,265 | 1,270 | +8 | +0.6% | 5,100 |
| 2025/04/18 | 1,269 | 1,277 | 1,250 | 1,262 | +19 | +1.5% | 3,500 |
| 2025/04/17 | 1,251 | 1,275 | 1,243 | 1,243 | -8 | -0.6% | 4,600 |
| 2025/04/16 | 1,274 | 1,279 | 1,240 | 1,251 | -22 | -1.7% | 9,200 |
| 2025/04/15 | 1,259 | 1,273 | 1,250 | 1,273 | +18 | +1.4% | 4,200 |
| 2025/04/14 | 1,286 | 1,288 | 1,240 | 1,255 | -5 | -0.4% | 36,700 |
| 2025/04/11 | 1,201 | 1,268 | 1,201 | 1,260 | +65 | +5.4% | 36,700 |
| 2025/04/10 | 1,199 | 1,200 | 1,169 | 1,195 | +86 | +7.8% | 10,300 |
| 2025/04/09 | 1,169 | 1,169 | 1,082 | 1,109 | -71 | -6% | 20,300 |
| 2025/04/08 | 1,123 | 1,199 | 1,123 | 1,180 | +117 | +11% | 12,200 |
| 2025/04/07 | 1,143 | 1,150 | 1,013 | 1,063 | -170 | -13.8% | 63,200 |
| 2025/04/04 | 1,272 | 1,280 | 1,212 | 1,233 | -65 | -5% | 60,400 |
| 2025/04/03 | 1,275 | 1,337 | 1,275 | 1,298 | -10 | -0.8% | 21,500 |
| 2025/04/02 | 1,345 | 1,345 | 1,302 | 1,308 | -44 | -3.3% | 11,000 |
| 2025/04/01 | 1,367 | 1,379 | 1,342 | 1,352 | -10 | -0.7% | 14,200 |
| 2025/03/31 | 1,368 | 1,368 | 1,270 | 1,362 | +3 | +0.2% | 50,800 |
| 2025/03/28 | 1,280 | 1,435 | 1,280 | 1,359 | +84 | +6.6% | 72,400 |
| 2025/03/27 | 1,265 | 1,282 | 1,265 | 1,275 | -2 | -0.2% | 6,600 |
| 2025/03/26 | 1,259 | 1,283 | 1,259 | 1,277 | +12 | +0.9% | 5,500 |
| 2025/03/25 | 1,280 | 1,280 | 1,263 | 1,265 | -15 | -1.2% | 3,000 |
| 2025/03/24 | 1,287 | 1,290 | 1,277 | 1,280 | ±0 | ±0% | 13,200 |
| 2025/03/21 | 1,287 | 1,295 | 1,280 | 1,280 | -11 | -0.9% | 3,000 |
| 2025/03/19 | 1,280 | 1,299 | 1,276 | 1,291 | +11 | +0.9% | 11,400 |
| 2025/03/18 | 1,258 | 1,280 | 1,254 | 1,280 | +26 | +2.1% | 31,700 |
| 2025/03/17 | 1,242 | 1,254 | 1,242 | 1,254 | +10 | +0.8% | 16,700 |
| 2025/03/14 | 1,249 | 1,251 | 1,243 | 1,244 | -5 | -0.4% | 2,700 |
| 2025/03/13 | 1,249 | 1,256 | 1,242 | 1,249 | +2 | +0.2% | 21,500 |
| 2025/03/12 | 1,249 | 1,249 | 1,234 | 1,247 | +4 | +0.3% | 6,700 |
| 2025/03/11 | 1,257 | 1,257 | 1,229 | 1,243 | -14 | -1.1% | 5,400 |
| 2025/03/10 | 1,266 | 1,266 | 1,253 | 1,257 | -11 | -0.9% | 37,200 |
| 2025/03/07 | 1,267 | 1,268 | 1,245 | 1,268 | +1 | +0.1% | 5,600 |
| 2025/03/06 | 1,265 | 1,272 | 1,263 | 1,267 | -4 | -0.3% | 7,500 |
| 2025/03/05 | 1,290 | 1,290 | 1,265 | 1,271 | -19 | -1.5% | 6,700 |
| 2025/03/04 | 1,267 | 1,290 | 1,267 | 1,290 | +21 | +1.7% | 208,200 |
| 2025/03/03 | 1,254 | 1,275 | 1,254 | 1,269 | +15 | +1.2% | 16,600 |
| 2025/02/28 | 1,260 | 1,262 | 1,241 | 1,254 | -4 | -0.3% | 24,100 |
| 2025/02/27 | 1,230 | 1,258 | 1,230 | 1,258 | +28 | +2.3% | 13,500 |
| 2025/02/26 | 1,222 | 1,231 | 1,222 | 1,230 | -1 | -0.1% | 4,700 |
| 2025/02/25 | 1,230 | 1,232 | 1,223 | 1,231 | -3 | -0.2% | 14,200 |
| 2025/02/21 | 1,223 | 1,234 | 1,223 | 1,234 | +12 | +1% | 7,000 |
| 2025/02/20 | 1,240 | 1,240 | 1,221 | 1,222 | -16 | -1.3% | 25,600 |
| 2025/02/19 | 1,234 | 1,238 | 1,225 | 1,238 | +2 | +0.2% | 8,000 |
1～
50
件表示中 / 3692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 | 118,800円 | +3.4% | -13.2% | 3.37% | 9.93倍 | 0.47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 |
| 壽 屋 | 148,800円 | +3.8% | +4.0% | 2.69% | 10.32倍 | 1.68倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
| ノ ダ | 66,400円 | +1.3% | +18.5% | 5.42% | 25.99倍 | 0.31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 |
| タカノ | 70,800円 | -4.7% | -46.2% | 2.82% | 19.60倍 | 0.35倍 |
|
事務用いすのＯＥＭ供給、液晶製造装置用の検査機器が２大柱。産業機器向け駆動部品等も展開 |
| 永大産業 | 22,000円 | +0.5% | - | 4.55% | - | 0.22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 |
市場注目の銘柄
チャート関連のコラム
