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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 1,253 | 1,281 | 1,241 | 1,278 | +26 | +2.1% | 9,200 |
| 2024/11/29 | 1,253 | 1,257 | 1,248 | 1,252 | +4 | +0.3% | 7,700 |
| 2024/11/28 | 1,247 | 1,255 | 1,242 | 1,248 | -8 | -0.6% | 3,300 |
| 2024/11/27 | 1,251 | 1,256 | 1,235 | 1,256 | +2 | +0.2% | 7,000 |
| 2024/11/26 | 1,253 | 1,254 | 1,242 | 1,254 | +6 | +0.5% | 10,300 |
| 2024/11/25 | 1,240 | 1,253 | 1,235 | 1,248 | +3 | +0.2% | 11,600 |
| 2024/11/22 | 1,249 | 1,250 | 1,218 | 1,245 | -5 | -0.4% | 20,300 |
| 2024/11/21 | 1,242 | 1,257 | 1,238 | 1,250 | +5 | +0.4% | 3,400 |
| 2024/11/20 | 1,247 | 1,259 | 1,245 | 1,245 | -2 | -0.2% | 3,900 |
| 2024/11/19 | 1,250 | 1,258 | 1,247 | 1,247 | +5 | +0.4% | 1,800 |
| 2024/11/18 | 1,255 | 1,268 | 1,242 | 1,242 | -13 | -1% | 5,800 |
| 2024/11/15 | 1,222 | 1,255 | 1,222 | 1,255 | +5 | +0.4% | 9,000 |
| 2024/11/14 | 1,250 | 1,255 | 1,236 | 1,250 | ±0 | ±0% | 13,100 |
| 2024/11/13 | 1,254 | 1,255 | 1,244 | 1,250 | -5 | -0.4% | 15,500 |
| 2024/11/12 | 1,260 | 1,260 | 1,238 | 1,255 | -4 | -0.3% | 13,700 |
| 2024/11/11 | 1,290 | 1,296 | 1,220 | 1,259 | -26 | -2% | 15,600 |
| 2024/11/08 | 1,264 | 1,287 | 1,256 | 1,285 | +34 | +2.7% | 20,900 |
| 2024/11/07 | 1,231 | 1,256 | 1,231 | 1,251 | +13 | +1.1% | 4,500 |
| 2024/11/06 | 1,230 | 1,245 | 1,230 | 1,238 | +12 | +1% | 4,800 |
| 2024/11/05 | 1,240 | 1,250 | 1,226 | 1,226 | -12 | -1% | 4,000 |
| 2024/11/01 | 1,240 | 1,250 | 1,227 | 1,238 | -12 | -1% | 8,700 |
| 2024/10/31 | 1,258 | 1,260 | 1,231 | 1,250 | +5 | +0.4% | 13,100 |
| 2024/10/30 | 1,226 | 1,263 | 1,220 | 1,245 | +26 | +2.1% | 19,000 |
| 2024/10/29 | 1,206 | 1,227 | 1,206 | 1,219 | +12 | +1% | 1,600 |
| 2024/10/28 | 1,187 | 1,211 | 1,187 | 1,207 | +20 | +1.7% | 11,900 |
| 2024/10/25 | 1,199 | 1,202 | 1,178 | 1,187 | -16 | -1.3% | 31,500 |
| 2024/10/24 | 1,201 | 1,215 | 1,195 | 1,203 | -2 | -0.2% | 16,400 |
| 2024/10/23 | 1,198 | 1,210 | 1,198 | 1,205 | -4 | -0.3% | 10,400 |
| 2024/10/22 | 1,219 | 1,221 | 1,200 | 1,209 | -18 | -1.5% | 12,200 |
| 2024/10/21 | 1,250 | 1,250 | 1,225 | 1,227 | +7 | +0.6% | 5,400 |
| 2024/10/18 | 1,224 | 1,224 | 1,211 | 1,220 | -5 | -0.4% | 3,900 |
| 2024/10/17 | 1,233 | 1,239 | 1,222 | 1,225 | -8 | -0.6% | 6,800 |
| 2024/10/16 | 1,236 | 1,238 | 1,228 | 1,233 | -6 | -0.5% | 3,100 |
| 2024/10/15 | 1,231 | 1,245 | 1,230 | 1,239 | +13 | +1.1% | 7,400 |
| 2024/10/11 | 1,211 | 1,228 | 1,208 | 1,226 | +6 | +0.5% | 7,900 |
| 2024/10/10 | 1,223 | 1,223 | 1,208 | 1,220 | -3 | -0.2% | 8,400 |
| 2024/10/09 | 1,226 | 1,228 | 1,211 | 1,223 | ±0 | ±0% | 7,300 |
| 2024/10/08 | 1,219 | 1,223 | 1,206 | 1,223 | +3 | +0.2% | 10,500 |
151～
200
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
