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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,254 | 1,261 | 1,215 | 1,236 | -35 | -2.8% | 27,700 |
| 2025/02/17 | 1,281 | 1,299 | 1,251 | 1,271 | -98 | -7.2% | 71,400 |
| 2025/02/14 | 1,370 | 1,376 | 1,341 | 1,369 | +29 | +2.2% | 21,900 |
| 2025/02/13 | 1,328 | 1,354 | 1,326 | 1,340 | +6 | +0.4% | 8,900 |
| 2025/02/12 | 1,301 | 1,347 | 1,301 | 1,334 | +36 | +2.8% | 27,000 |
| 2025/02/10 | 1,305 | 1,325 | 1,293 | 1,298 | -6 | -0.5% | 17,500 |
| 2025/02/07 | 1,318 | 1,318 | 1,304 | 1,304 | -10 | -0.8% | 2,900 |
| 2025/02/06 | 1,304 | 1,315 | 1,303 | 1,314 | +8 | +0.6% | 9,500 |
| 2025/02/05 | 1,315 | 1,326 | 1,303 | 1,306 | -7 | -0.5% | 3,800 |
| 2025/02/04 | 1,325 | 1,334 | 1,304 | 1,313 | -11 | -0.8% | 15,100 |
| 2025/02/03 | 1,320 | 1,325 | 1,311 | 1,324 | +9 | +0.7% | 7,500 |
| 2025/01/31 | 1,321 | 1,321 | 1,302 | 1,315 | -5 | -0.4% | 6,200 |
| 2025/01/30 | 1,307 | 1,321 | 1,306 | 1,320 | +12 | +0.9% | 9,000 |
| 2025/01/29 | 1,300 | 1,311 | 1,298 | 1,308 | +8 | +0.6% | 25,900 |
| 2025/01/28 | 1,305 | 1,320 | 1,299 | 1,300 | -18 | -1.4% | 21,500 |
| 2025/01/27 | 1,306 | 1,318 | 1,282 | 1,318 | +14 | +1.1% | 14,000 |
| 2025/01/24 | 1,303 | 1,314 | 1,291 | 1,304 | -3 | -0.2% | 15,400 |
| 2025/01/23 | 1,329 | 1,329 | 1,307 | 1,307 | -22 | -1.7% | 10,200 |
| 2025/01/22 | 1,307 | 1,335 | 1,300 | 1,329 | +22 | +1.7% | 23,000 |
| 2025/01/21 | 1,296 | 1,317 | 1,296 | 1,307 | -7 | -0.5% | 4,100 |
| 2025/01/20 | 1,303 | 1,319 | 1,274 | 1,314 | +32 | +2.5% | 20,200 |
| 2025/01/17 | 1,286 | 1,286 | 1,272 | 1,282 | -4 | -0.3% | 11,200 |
| 2025/01/16 | 1,305 | 1,305 | 1,285 | 1,286 | -14 | -1.1% | 14,000 |
| 2025/01/15 | 1,282 | 1,320 | 1,277 | 1,300 | +34 | +2.7% | 25,800 |
| 2025/01/14 | 1,267 | 1,279 | 1,253 | 1,266 | -1 | -0.1% | 19,300 |
| 2025/01/10 | 1,279 | 1,286 | 1,265 | 1,267 | -12 | -0.9% | 5,300 |
| 2025/01/09 | 1,275 | 1,280 | 1,262 | 1,279 | ±0 | ±0% | 9,100 |
| 2025/01/08 | 1,315 | 1,315 | 1,270 | 1,279 | -30 | -2.3% | 25,000 |
| 2025/01/07 | 1,310 | 1,347 | 1,303 | 1,309 | +29 | +2.3% | 251,700 |
| 2025/01/06 | 1,282 | 1,287 | 1,271 | 1,280 | -10 | -0.8% | 22,600 |
| 2024/12/30 | 1,299 | 1,299 | 1,280 | 1,290 | -14 | -1.1% | 7,700 |
| 2024/12/27 | 1,298 | 1,319 | 1,298 | 1,304 | -16 | -1.2% | 14,300 |
| 2024/12/26 | 1,311 | 1,349 | 1,311 | 1,320 | +18 | +1.4% | 42,300 |
| 2024/12/25 | 1,312 | 1,312 | 1,301 | 1,302 | -10 | -0.8% | 3,700 |
| 2024/12/24 | 1,309 | 1,327 | 1,309 | 1,312 | -1 | -0.1% | 7,600 |
| 2024/12/23 | 1,328 | 1,330 | 1,304 | 1,313 | +13 | +1% | 6,100 |
| 2024/12/20 | 1,314 | 1,320 | 1,279 | 1,300 | -20 | -1.5% | 9,700 |
| 2024/12/19 | 1,275 | 1,339 | 1,273 | 1,320 | +26 | +2% | 6,600 |
| 2024/12/18 | 1,325 | 1,325 | 1,276 | 1,294 | -31 | -2.3% | 15,800 |
| 2024/12/17 | 1,324 | 1,335 | 1,305 | 1,325 | +2 | +0.2% | 6,000 |
| 2024/12/16 | 1,339 | 1,339 | 1,323 | 1,323 | -16 | -1.2% | 3,400 |
| 2024/12/13 | 1,321 | 1,339 | 1,320 | 1,339 | ±0 | ±0% | 5,300 |
| 2024/12/12 | 1,319 | 1,339 | 1,303 | 1,339 | +17 | +1.3% | 11,200 |
| 2024/12/11 | 1,273 | 1,325 | 1,272 | 1,322 | +42 | +3.3% | 12,500 |
| 2024/12/10 | 1,267 | 1,287 | 1,266 | 1,280 | +19 | +1.5% | 18,900 |
| 2024/12/09 | 1,260 | 1,269 | 1,260 | 1,261 | +1 | +0.1% | 9,300 |
| 2024/12/06 | 1,282 | 1,282 | 1,258 | 1,260 | -24 | -1.9% | 5,800 |
| 2024/12/05 | 1,278 | 1,284 | 1,259 | 1,284 | +5 | +0.4% | 10,100 |
| 2024/12/04 | 1,286 | 1,286 | 1,264 | 1,279 | -5 | -0.4% | 4,000 |
| 2024/12/03 | 1,278 | 1,290 | 1,274 | 1,284 | +6 | +0.5% | 7,900 |
51～
100
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
