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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 450 | 450 | 448 | 449 | +1 | +0.2% | 14,800 |
| 2010/08/12 | 455 | 455 | 443 | 448 | -7 | -1.5% | 14,300 |
| 2010/08/11 | 451 | 455 | 442 | 455 | -6 | -1.3% | 33,200 |
| 2010/08/10 | 456 | 461 | 451 | 461 | +5 | +1.1% | 5,500 |
| 2010/08/09 | 460 | 461 | 456 | 456 | -7 | -1.5% | 3,100 |
| 2010/08/06 | 460 | 469 | 459 | 463 | +3 | +0.7% | 9,200 |
| 2010/08/05 | 462 | 463 | 459 | 460 | -3 | -0.6% | 16,000 |
| 2010/08/04 | 467 | 470 | 463 | 463 | -12 | -2.5% | 4,300 |
| 2010/08/03 | 475 | 475 | 465 | 475 | ±0 | ±0% | 12,200 |
| 2010/08/02 | 475 | 477 | 470 | 475 | ±0 | ±0% | 25,000 |
| 2010/07/30 | 473 | 475 | 470 | 475 | ±0 | ±0% | 2,700 |
| 2010/07/29 | 470 | 475 | 463 | 475 | +5 | +1.1% | 9,700 |
| 2010/07/28 | 470 | 472 | 465 | 470 | +5 | +1.1% | 8,600 |
| 2010/07/27 | 470 | 470 | 462 | 465 | -5 | -1.1% | 4,600 |
| 2010/07/26 | 469 | 470 | 465 | 470 | +5 | +1.1% | 2,300 |
| 2010/07/23 | 462 | 470 | 462 | 465 | -4 | -0.9% | 7,400 |
| 2010/07/22 | 465 | 469 | 457 | 469 | +4 | +0.9% | 3,500 |
| 2010/07/21 | 470 | 470 | 459 | 465 | -3 | -0.6% | 3,800 |
| 2010/07/20 | 461 | 468 | 461 | 468 | -9 | -1.9% | 9,600 |
| 2010/07/16 | 480 | 480 | 472 | 477 | -5 | -1% | 1,000 |
| 2010/07/15 | 474 | 482 | 473 | 482 | -1 | -0.2% | 2,100 |
| 2010/07/14 | 475 | 483 | 475 | 483 | +1 | +0.2% | 1,800 |
| 2010/07/13 | 470 | 482 | 465 | 482 | -3 | -0.6% | 1,800 |
| 2010/07/12 | 470 | 485 | 470 | 485 | +1 | +0.2% | 2,500 |
| 2010/07/09 | 477 | 484 | 472 | 484 | +4 | +0.8% | 2,500 |
| 2010/07/08 | 465 | 485 | 465 | 480 | +9 | +1.9% | 5,200 |
| 2010/07/07 | 461 | 474 | 461 | 471 | +6 | +1.3% | 56,500 |
| 2010/07/06 | 463 | 465 | 463 | 465 | +2 | +0.4% | 1,700 |
| 2010/07/05 | 466 | 466 | 456 | 463 | -3 | -0.6% | 800 |
| 2010/07/02 | 469 | 469 | 466 | 466 | +6 | +1.3% | 3,700 |
| 2010/07/01 | 467 | 467 | 451 | 460 | -7 | -1.5% | 6,600 |
| 2010/06/30 | 476 | 476 | 467 | 467 | -9 | -1.9% | 4,300 |
| 2010/06/29 | 485 | 485 | 475 | 476 | -5 | -1% | 1,000 |
| 2010/06/28 | 483 | 483 | 473 | 481 | -2 | -0.4% | 3,400 |
| 2010/06/25 | 475 | 483 | 472 | 483 | ±0 | ±0% | 1,500 |
| 2010/06/24 | 485 | 490 | 475 | 483 | -5 | -1% | 5,100 |
| 2010/06/23 | 479 | 490 | 479 | 488 | -3 | -0.6% | 10,500 |
| 2010/06/22 | 481 | 491 | 481 | 491 | +11 | +2.3% | 9,900 |
| 2010/06/21 | 476 | 480 | 476 | 480 | +2 | +0.4% | 6,200 |
| 2010/06/18 | 478 | 479 | 475 | 478 | ±0 | ±0% | 3,800 |
| 2010/06/17 | 478 | 478 | 478 | 478 | -5 | -1% | 2,300 |
| 2010/06/16 | 481 | 483 | 477 | 483 | +3 | +0.6% | 10,800 |
| 2010/06/15 | 480 | 484 | 479 | 480 | +7 | +1.5% | 2,200 |
| 2010/06/14 | 478 | 478 | 472 | 473 | -7 | -1.5% | 4,700 |
| 2010/06/11 | 470 | 480 | 460 | 480 | +11 | +2.3% | 10,000 |
| 2010/06/10 | 469 | 469 | 462 | 469 | -1 | -0.2% | 2,100 |
| 2010/06/09 | 477 | 477 | 454 | 470 | -4 | -0.8% | 2,900 |
| 2010/06/08 | 466 | 474 | 466 | 474 | ±0 | ±0% | 1,600 |
| 2010/06/07 | 484 | 484 | 447 | 474 | -4 | -0.8% | 14,700 |
| 2010/06/04 | 480 | 480 | 471 | 478 | +3 | +0.6% | 9,000 |
3601～
3650
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
