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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 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 |
| 2010/06/03 | 474 | 475 | 474 | 475 | +5 | +1.1% | 600 |
| 2010/06/02 | 484 | 484 | 461 | 470 | -10 | -2.1% | 16,600 |
| 2010/06/01 | 485 | 485 | 475 | 480 | -5 | -1% | 5,700 |
| 2010/05/31 | 480 | 485 | 475 | 485 | +18 | +3.9% | 10,600 |
| 2010/05/28 | 468 | 473 | 460 | 467 | +16 | +3.5% | 12,700 |
| 2010/05/27 | 433 | 451 | 430 | 451 | +25 | +5.9% | 9,100 |
| 2010/05/26 | 420 | 426 | 411 | 426 | +6 | +1.4% | 20,400 |
| 2010/05/25 | 417 | 420 | 404 | 420 | -1 | -0.2% | 7,800 |
| 2010/05/24 | 425 | 425 | 417 | 421 | -4 | -0.9% | 4,000 |
| 2010/05/21 | 416 | 428 | 411 | 425 | -28 | -6.2% | 18,700 |
| 2010/05/20 | 460 | 463 | 453 | 453 | -17 | -3.6% | 15,400 |
3651～
3700
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
