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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 1,185 | 1,340 | 1,185 | 1,312 | +108 | +9% | 79,500 |
| 2024/06/19 | 1,137 | 1,260 | 1,130 | 1,204 | +86 | +7.7% | 58,400 |
| 2024/06/18 | 1,145 | 1,161 | 1,101 | 1,118 | +18 | +1.6% | 40,900 |
| 2024/06/17 | 1,074 | 1,125 | 1,056 | 1,100 | +45 | +4.3% | 15,600 |
| 2024/06/14 | 1,031 | 1,069 | 1,031 | 1,055 | +41 | +4% | 22,700 |
| 2024/06/13 | 1,049 | 1,059 | 1,013 | 1,014 | -36 | -3.4% | 8,300 |
| 2024/06/12 | 1,058 | 1,066 | 1,050 | 1,050 | -8 | -0.8% | 2,800 |
| 2024/06/11 | 1,060 | 1,075 | 1,058 | 1,058 | -3 | -0.3% | 6,100 |
| 2024/06/10 | 1,063 | 1,068 | 1,052 | 1,061 | -2 | -0.2% | 9,600 |
| 2024/06/07 | 1,076 | 1,080 | 1,063 | 1,063 | -17 | -1.6% | 11,200 |
| 2024/06/06 | 1,074 | 1,097 | 1,071 | 1,080 | +11 | +1% | 4,600 |
| 2024/06/05 | 1,074 | 1,074 | 1,041 | 1,069 | -7 | -0.7% | 3,300 |
| 2024/06/04 | 1,048 | 1,082 | 1,048 | 1,076 | +25 | +2.4% | 5,700 |
| 2024/06/03 | 1,122 | 1,122 | 1,050 | 1,051 | -11 | -1% | 15,000 |
| 2024/05/31 | 1,056 | 1,062 | 1,031 | 1,062 | +18 | +1.7% | 6,800 |
| 2024/05/30 | 1,026 | 1,069 | 1,026 | 1,044 | +10 | +1% | 4,800 |
| 2024/05/29 | 1,090 | 1,091 | 1,022 | 1,034 | -31 | -2.9% | 26,300 |
| 2024/05/28 | 1,060 | 1,075 | 1,060 | 1,065 | +5 | +0.5% | 2,800 |
| 2024/05/27 | 1,066 | 1,070 | 1,053 | 1,060 | -4 | -0.4% | 4,200 |
| 2024/05/24 | 1,074 | 1,082 | 1,064 | 1,064 | -12 | -1.1% | 5,400 |
| 2024/05/23 | 1,091 | 1,091 | 1,067 | 1,076 | -14 | -1.3% | 12,000 |
| 2024/05/22 | 1,117 | 1,117 | 1,076 | 1,090 | -28 | -2.5% | 9,300 |
| 2024/05/21 | 1,119 | 1,129 | 1,105 | 1,118 | +4 | +0.4% | 15,300 |
| 2024/05/20 | 1,097 | 1,130 | 1,091 | 1,114 | +17 | +1.5% | 12,800 |
| 2024/05/17 | 1,076 | 1,107 | 1,076 | 1,097 | +14 | +1.3% | 11,600 |
| 2024/05/16 | 1,102 | 1,112 | 1,080 | 1,083 | -31 | -2.8% | 24,900 |
| 2024/05/15 | 1,127 | 1,163 | 1,110 | 1,114 | -6 | -0.5% | 37,900 |
| 2024/05/14 | 1,127 | 1,157 | 1,107 | 1,120 | -5 | -0.4% | 33,800 |
| 2024/05/13 | 1,100 | 1,158 | 1,092 | 1,125 | +64 | +6% | 42,500 |
| 2024/05/10 | 1,130 | 1,130 | 1,061 | 1,061 | -70 | -6.2% | 27,200 |
| 2024/05/09 | 1,105 | 1,161 | 1,105 | 1,131 | +26 | +2.4% | 29,900 |
| 2024/05/08 | 1,093 | 1,110 | 1,089 | 1,105 | +5 | +0.5% | 31,000 |
| 2024/05/07 | 1,098 | 1,100 | 1,070 | 1,100 | +19 | +1.8% | 13,000 |
| 2024/05/02 | 1,100 | 1,102 | 1,076 | 1,081 | -23 | -2.1% | 6,000 |
| 2024/05/01 | 1,082 | 1,108 | 1,082 | 1,104 | +22 | +2% | 8,700 |
| 2024/04/30 | 1,101 | 1,101 | 1,064 | 1,082 | +41 | +3.9% | 17,200 |
| 2024/04/26 | 1,069 | 1,099 | 1,030 | 1,041 | -11 | -1% | 8,000 |
| 2024/04/25 | 1,094 | 1,094 | 1,050 | 1,052 | -53 | -4.8% | 17,200 |
| 2024/04/24 | 1,073 | 1,105 | 1,067 | 1,105 | +35 | +3.3% | 23,400 |
| 2024/04/23 | 1,059 | 1,077 | 1,051 | 1,070 | +10 | +0.9% | 14,900 |
| 2024/04/22 | 1,060 | 1,062 | 1,047 | 1,060 | -9 | -0.8% | 9,800 |
| 2024/04/19 | 1,072 | 1,079 | 1,036 | 1,069 | -3 | -0.3% | 34,700 |
| 2024/04/18 | 1,030 | 1,074 | 1,029 | 1,072 | +45 | +4.4% | 12,800 |
| 2024/04/17 | 1,014 | 1,050 | 1,011 | 1,027 | +7 | +0.7% | 30,700 |
| 2024/04/16 | 1,042 | 1,046 | 1,000 | 1,020 | -24 | -2.3% | 42,000 |
| 2024/04/15 | 1,016 | 1,053 | 1,014 | 1,044 | +7 | +0.7% | 25,500 |
| 2024/04/12 | 1,100 | 1,104 | 1,037 | 1,037 | -73 | -6.6% | 25,400 |
| 2024/04/11 | 1,092 | 1,110 | 1,083 | 1,110 | +11 | +1% | 11,600 |
| 2024/04/10 | 1,103 | 1,150 | 1,086 | 1,099 | -4 | -0.4% | 31,400 |
| 2024/04/09 | 1,099 | 1,178 | 1,093 | 1,103 | +14 | +1.3% | 71,300 |
251～
300
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
