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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 1,285 | 1,296 | 1,260 | 1,280 | +25 | +2% | 20,800 |
| 2024/08/30 | 1,213 | 1,268 | 1,213 | 1,255 | +42 | +3.5% | 14,000 |
| 2024/08/29 | 1,221 | 1,257 | 1,208 | 1,213 | -22 | -1.8% | 13,500 |
| 2024/08/28 | 1,244 | 1,248 | 1,221 | 1,235 | -9 | -0.7% | 4,600 |
| 2024/08/27 | 1,253 | 1,260 | 1,224 | 1,244 | -9 | -0.7% | 9,700 |
| 2024/08/26 | 1,245 | 1,273 | 1,245 | 1,253 | -12 | -0.9% | 13,900 |
| 2024/08/23 | 1,265 | 1,283 | 1,264 | 1,265 | -16 | -1.2% | 6,800 |
| 2024/08/22 | 1,296 | 1,296 | 1,269 | 1,281 | -2 | -0.2% | 5,900 |
| 2024/08/21 | 1,284 | 1,300 | 1,266 | 1,283 | -22 | -1.7% | 12,200 |
| 2024/08/20 | 1,272 | 1,310 | 1,262 | 1,305 | +54 | +4.3% | 31,000 |
| 2024/08/19 | 1,263 | 1,325 | 1,234 | 1,251 | -12 | -1% | 89,700 |
| 2024/08/16 | 1,400 | 1,400 | 1,247 | 1,263 | -78 | -5.8% | 124,900 |
| 2024/08/15 | 1,260 | 1,359 | 1,260 | 1,341 | +81 | +6.4% | 21,400 |
| 2024/08/14 | 1,269 | 1,275 | 1,243 | 1,260 | -7 | -0.6% | 44,500 |
| 2024/08/13 | 1,214 | 1,269 | 1,214 | 1,267 | +59 | +4.9% | 13,200 |
| 2024/08/09 | 1,205 | 1,235 | 1,179 | 1,208 | +5 | +0.4% | 29,300 |
| 2024/08/08 | 1,213 | 1,223 | 1,180 | 1,203 | -47 | -3.8% | 35,300 |
| 2024/08/07 | 1,200 | 1,269 | 1,150 | 1,250 | +168 | +15.5% | 100,700 |
| 2024/08/06 | 956 | 1,090 | 956 | 1,082 | +141 | +15% | 46,100 |
| 2024/08/05 | 1,035 | 1,101 | 917 | 941 | -184 | -16.4% | 72,700 |
| 2024/08/02 | 1,159 | 1,166 | 1,106 | 1,125 | -94 | -7.7% | 41,000 |
| 2024/08/01 | 1,296 | 1,296 | 1,210 | 1,219 | -100 | -7.6% | 48,100 |
| 2024/07/31 | 1,261 | 1,324 | 1,261 | 1,319 | +36 | +2.8% | 21,800 |
| 2024/07/30 | 1,258 | 1,283 | 1,251 | 1,283 | +5 | +0.4% | 12,300 |
| 2024/07/29 | 1,334 | 1,344 | 1,270 | 1,278 | -68 | -5.1% | 30,500 |
| 2024/07/26 | 1,310 | 1,419 | 1,292 | 1,346 | +46 | +3.5% | 62,800 |
| 2024/07/25 | 1,240 | 1,302 | 1,240 | 1,300 | +30 | +2.4% | 29,600 |
| 2024/07/24 | 1,338 | 1,338 | 1,252 | 1,270 | -77 | -5.7% | 45,800 |
| 2024/07/23 | 1,320 | 1,368 | 1,316 | 1,347 | +28 | +2.1% | 15,800 |
| 2024/07/22 | 1,371 | 1,371 | 1,316 | 1,319 | -52 | -3.8% | 20,700 |
| 2024/07/19 | 1,360 | 1,385 | 1,358 | 1,371 | -19 | -1.4% | 15,200 |
| 2024/07/18 | 1,370 | 1,397 | 1,344 | 1,390 | +15 | +1.1% | 24,700 |
| 2024/07/17 | 1,372 | 1,414 | 1,366 | 1,375 | +5 | +0.4% | 46,100 |
| 2024/07/16 | 1,350 | 1,375 | 1,349 | 1,370 | +19 | +1.4% | 24,300 |
| 2024/07/12 | 1,367 | 1,392 | 1,351 | 1,351 | -19 | -1.4% | 18,000 |
| 2024/07/11 | 1,319 | 1,380 | 1,308 | 1,370 | +44 | +3.3% | 42,400 |
| 2024/07/10 | 1,339 | 1,353 | 1,315 | 1,326 | -14 | -1% | 15,400 |
| 2024/07/09 | 1,321 | 1,346 | 1,313 | 1,340 | +19 | +1.4% | 23,400 |
| 2024/07/08 | 1,376 | 1,376 | 1,321 | 1,321 | -25 | -1.9% | 26,600 |
| 2024/07/05 | 1,367 | 1,399 | 1,342 | 1,346 | -22 | -1.6% | 46,300 |
| 2024/07/04 | 1,395 | 1,395 | 1,310 | 1,368 | -46 | -3.3% | 43,700 |
| 2024/07/03 | 1,380 | 1,474 | 1,370 | 1,414 | +36 | +2.6% | 116,200 |
| 2024/07/02 | 1,420 | 1,420 | 1,363 | 1,378 | -42 | -3% | 48,700 |
| 2024/07/01 | 1,331 | 1,420 | 1,319 | 1,420 | +107 | +8.1% | 71,900 |
| 2024/06/28 | 1,314 | 1,314 | 1,286 | 1,313 | -1 | -0.1% | 18,500 |
| 2024/06/27 | 1,297 | 1,333 | 1,280 | 1,314 | +47 | +3.7% | 28,100 |
| 2024/06/26 | 1,294 | 1,294 | 1,255 | 1,267 | -14 | -1.1% | 13,200 |
| 2024/06/25 | 1,252 | 1,293 | 1,205 | 1,281 | +26 | +2.1% | 20,000 |
| 2024/06/24 | 1,297 | 1,297 | 1,230 | 1,255 | -12 | -0.9% | 28,100 |
| 2024/06/21 | 1,304 | 1,304 | 1,233 | 1,267 | -45 | -3.4% | 75,200 |
201～
250
件表示中 / 3731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 | 103,300円 | +3.4% | -13.2% | 3.87% | 8.63倍 | 0.41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 | 65,100円 | +1.3% | +18.5% | 5.53% | 25.48倍 | 0.30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 | 22,300円 | +4.6% | - | 4.48% | 19.72倍 | 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 |
| 粧美堂 | 71,000円 | +5.2% | +18.9% | 3.24% | 12.01倍 | 1.34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 |
| 興 研 | 169,100円 | +11.5% | +14.8% | 2.07% | 10.41倍 | 0.64倍 |
|
防塵・防毒マスク２大メーカーの１つ。防衛省向け独占供給。医療・精密機器分野へ多角化 |
市場注目の銘柄
チャート関連のコラム
