光通信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 42,690 | 42,690 | 41,780 | 41,910 | -290 | -0.7% | 61,600 |
| 2025/08/18 | 42,140 | 42,730 | 41,940 | 42,200 | -30 | -0.1% | 59,300 |
| 2025/08/15 | 42,670 | 43,000 | 42,030 | 42,230 | -180 | -0.4% | 81,000 |
| 2025/08/14 | 41,920 | 42,750 | 40,890 | 42,410 | -90 | -0.2% | 164,700 |
| 2025/08/13 | 42,700 | 43,610 | 41,850 | 42,500 | -900 | -2.1% | 215,200 |
| 2025/08/12 | 43,200 | 43,740 | 43,000 | 43,400 | +320 | +0.7% | 132,300 |
| 2025/08/08 | 42,770 | 43,470 | 42,750 | 43,080 | +580 | +1.4% | 87,300 |
| 2025/08/07 | 41,850 | 42,770 | 41,850 | 42,500 | +840 | +2% | 96,100 |
| 2025/08/06 | 40,900 | 41,860 | 40,900 | 41,660 | +350 | +0.8% | 70,600 |
| 2025/08/05 | 40,700 | 41,460 | 40,700 | 41,310 | +410 | +1% | 55,100 |
| 2025/08/04 | 40,570 | 41,000 | 40,210 | 40,900 | -190 | -0.5% | 57,600 |
| 2025/08/01 | 40,690 | 41,240 | 40,530 | 41,090 | +370 | +0.9% | 66,500 |
| 2025/07/31 | 40,570 | 40,880 | 40,510 | 40,720 | +250 | +0.6% | 66,500 |
| 2025/07/30 | 40,110 | 40,680 | 40,110 | 40,470 | +270 | +0.7% | 59,900 |
| 2025/07/29 | 40,200 | 40,380 | 39,960 | 40,200 | -180 | -0.4% | 60,800 |
| 2025/07/28 | 40,800 | 40,880 | 40,350 | 40,380 | -800 | -1.9% | 82,400 |
| 2025/07/25 | 41,350 | 41,600 | 41,040 | 41,180 | -60 | -0.1% | 63,800 |
| 2025/07/24 | 41,360 | 41,710 | 41,170 | 41,240 | -230 | -0.6% | 110,600 |
| 2025/07/23 | 42,500 | 42,600 | 41,040 | 41,470 | -970 | -2.3% | 105,300 |
| 2025/07/22 | 42,800 | 43,410 | 42,440 | 42,440 | +70 | +0.2% | 68,400 |
| 2025/07/18 | 42,200 | 42,750 | 41,850 | 42,370 | +230 | +0.5% | 68,900 |
| 2025/07/17 | 41,400 | 42,140 | 41,250 | 42,140 | +610 | +1.5% | 47,000 |
| 2025/07/16 | 41,800 | 41,880 | 41,510 | 41,530 | -170 | -0.4% | 33,300 |
| 2025/07/15 | 41,330 | 41,940 | 41,150 | 41,700 | +370 | +0.9% | 43,200 |
| 2025/07/14 | 41,510 | 41,630 | 41,150 | 41,330 | -50 | -0.1% | 38,400 |
| 2025/07/11 | 41,350 | 41,930 | 41,320 | 41,380 | -180 | -0.4% | 55,300 |
| 2025/07/10 | 41,340 | 41,560 | 40,820 | 41,560 | -180 | -0.4% | 90,400 |
| 2025/07/09 | 42,230 | 42,270 | 41,360 | 41,740 | -360 | -0.9% | 54,000 |
| 2025/07/08 | 42,000 | 42,210 | 41,750 | 42,100 | +70 | +0.2% | 83,000 |
| 2025/07/07 | 41,600 | 42,080 | 41,510 | 42,030 | +1,030 | +2.5% | 62,200 |
| 2025/07/04 | 41,390 | 41,470 | 41,000 | 41,000 | -450 | -1.1% | 60,800 |
| 2025/07/03 | 41,850 | 42,100 | 40,890 | 41,450 | -740 | -1.8% | 58,500 |
| 2025/07/02 | 41,900 | 42,430 | 41,500 | 42,190 | -240 | -0.6% | 60,700 |
| 2025/07/01 | 43,000 | 43,070 | 42,340 | 42,430 | -130 | -0.3% | 65,700 |
| 2025/06/30 | 42,150 | 42,900 | 41,730 | 42,560 | +1,230 | +3% | 86,900 |
| 2025/06/27 | 41,580 | 41,590 | 40,800 | 41,330 | -40 | -0.1% | 62,700 |
| 2025/06/26 | 40,750 | 41,520 | 40,750 | 41,370 | +480 | +1.2% | 67,700 |
| 2025/06/25 | 41,340 | 41,340 | 40,550 | 40,890 | -450 | -1.1% | 78,700 |
| 2025/06/24 | 42,200 | 42,200 | 41,250 | 41,340 | -580 | -1.4% | 70,500 |
| 2025/06/23 | 42,520 | 42,710 | 41,590 | 41,920 | -650 | -1.5% | 76,400 |
| 2025/06/20 | 41,520 | 43,000 | 41,440 | 42,570 | +240 | +0.6% | 436,400 |
| 2025/06/19 | 41,480 | 42,400 | 41,200 | 42,330 | +740 | +1.8% | 87,800 |
| 2025/06/18 | 41,490 | 42,310 | 41,450 | 41,590 | +130 | +0.3% | 69,200 |
| 2025/06/17 | 42,000 | 42,020 | 41,460 | 41,460 | -50 | -0.1% | 69,400 |
| 2025/06/16 | 41,000 | 41,610 | 40,930 | 41,510 | +760 | +1.9% | 78,300 |
| 2025/06/13 | 41,100 | 41,220 | 40,450 | 40,750 | -950 | -2.3% | 83,600 |
| 2025/06/12 | 41,120 | 42,180 | 41,120 | 41,700 | +890 | +2.2% | 86,100 |
| 2025/06/11 | 41,200 | 41,300 | 40,770 | 40,810 | -370 | -0.9% | 51,600 |
| 2025/06/10 | 41,360 | 41,610 | 41,040 | 41,180 | -420 | -1% | 52,900 |
| 2025/06/09 | 41,290 | 41,840 | 41,000 | 41,600 | +770 | +1.9% | 99,000 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「光通信」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 |
|---|---|---|---|---|---|---|---|---|
| 光通信 | 4,213,000円 | +10.7% | -0.5% | 1.72% | 18.49倍 | 2.02倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| カプコン | 409,400円 | +12.0% | +6.7% | 0.98% | 33.57倍 | 7.57倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
| 日本オラクル | 1,597,000円 | +6.3% | +6.3% | 1.25% | 31.46倍 | 12.49倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| 東 宝 | 963,000円 | -4.2% | -14.7% | 0.88% | 37.54倍 | 3.42倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| ＳＣＳＫ | 453,900円 | +32.5% | +34.7% | 2.07% | 22.36倍 | 4.87倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
市場注目の銘柄
チャート関連のコラム
