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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/04/08 | 1,074 | 1,091 | 1,055 | 1,089 | +59 | +5.7% | 23,500 |
| 2024/04/05 | 1,009 | 1,043 | 1,009 | 1,030 | +1 | +0.1% | 25,300 |
| 2024/04/04 | 1,080 | 1,080 | 1,011 | 1,029 | -51 | -4.7% | 16,800 |
| 2024/04/03 | 1,049 | 1,097 | 1,047 | 1,080 | +25 | +2.4% | 21,000 |
| 2024/04/02 | 1,064 | 1,076 | 1,053 | 1,055 | -9 | -0.8% | 14,600 |
| 2024/04/01 | 1,059 | 1,099 | 1,048 | 1,064 | +35 | +3.4% | 51,900 |
| 2024/03/29 | 1,062 | 1,062 | 1,021 | 1,029 | -32 | -3% | 17,900 |
| 2024/03/28 | 993 | 1,100 | 993 | 1,061 | +76 | +7.7% | 62,300 |
| 2024/03/27 | 990 | 994 | 974 | 985 | -5 | -0.5% | 9,200 |
| 2024/03/26 | 986 | 995 | 977 | 990 | +19 | +2% | 8,400 |
| 2024/03/25 | 958 | 999 | 955 | 971 | -17 | -1.7% | 24,800 |
| 2024/03/22 | 981 | 990 | 955 | 988 | +8 | +0.8% | 30,100 |
| 2024/03/21 | 943 | 998 | 940 | 980 | +38 | +4% | 293,000 |
| 2024/03/19 | 921 | 942 | 917 | 942 | +23 | +2.5% | 6,500 |
| 2024/03/18 | 911 | 929 | 911 | 919 | +8 | +0.9% | 9,500 |
| 2024/03/15 | 916 | 925 | 910 | 911 | -4 | -0.4% | 5,900 |
| 2024/03/14 | 925 | 935 | 914 | 915 | -8 | -0.9% | 7,400 |
| 2024/03/13 | 948 | 948 | 923 | 923 | -20 | -2.1% | 4,800 |
| 2024/03/12 | 918 | 943 | 911 | 943 | +30 | +3.3% | 7,600 |
| 2024/03/11 | 919 | 921 | 912 | 913 | +3 | +0.3% | 3,200 |
| 2024/03/08 | 910 | 925 | 909 | 910 | ±0 | ±0% | 8,000 |
| 2024/03/07 | 942 | 942 | 908 | 910 | -35 | -3.7% | 12,300 |
| 2024/03/06 | 901 | 950 | 901 | 945 | +32 | +3.5% | 12,600 |
| 2024/03/05 | 950 | 950 | 911 | 913 | -39 | -4.1% | 15,600 |
| 2024/03/04 | 940 | 971 | 940 | 952 | +12 | +1.3% | 15,800 |
| 2024/03/01 | 920 | 940 | 918 | 940 | +31 | +3.4% | 12,800 |
| 2024/02/29 | 918 | 918 | 902 | 909 | -1 | -0.1% | 13,100 |
301～
350
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
