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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 34,080 | 34,200 | 33,520 | 33,990 | +50 | +0.1% | 70,100 |
| 2024/12/10 | 34,180 | 34,330 | 33,850 | 33,940 | -130 | -0.4% | 57,100 |
| 2024/12/09 | 33,580 | 34,080 | 33,580 | 34,070 | +670 | +2% | 61,400 |
| 2024/12/06 | 33,800 | 33,800 | 33,330 | 33,400 | -30 | -0.1% | 44,600 |
| 2024/12/05 | 33,470 | 33,940 | 33,320 | 33,430 | +60 | +0.2% | 69,600 |
| 2024/12/04 | 33,600 | 33,660 | 33,110 | 33,370 | -420 | -1.2% | 66,300 |
| 2024/12/03 | 33,390 | 33,800 | 33,110 | 33,790 | +730 | +2.2% | 86,800 |
| 2024/12/02 | 32,610 | 33,130 | 32,610 | 33,060 | +280 | +0.9% | 45,100 |
| 2024/11/29 | 32,930 | 32,950 | 32,580 | 32,780 | -20 | -0.1% | 31,300 |
| 2024/11/28 | 32,490 | 32,870 | 32,490 | 32,800 | +310 | +1% | 28,600 |
| 2024/11/27 | 32,800 | 32,980 | 32,270 | 32,490 | -320 | -1% | 44,500 |
| 2024/11/26 | 32,530 | 32,890 | 32,450 | 32,810 | +10 | ±0% | 40,300 |
| 2024/11/25 | 32,370 | 32,800 | 31,900 | 32,800 | +430 | +1.3% | 195,700 |
| 2024/11/22 | 32,880 | 32,900 | 32,330 | 32,370 | -410 | -1.3% | 66,100 |
| 2024/11/21 | 32,640 | 33,000 | 32,640 | 32,780 | -60 | -0.2% | 39,100 |
| 2024/11/20 | 32,930 | 33,300 | 32,590 | 32,840 | -10 | ±0% | 53,400 |
| 2024/11/19 | 32,960 | 33,090 | 32,080 | 32,850 | -110 | -0.3% | 69,100 |
| 2024/11/18 | 32,500 | 32,960 | 32,150 | 32,960 | +530 | +1.6% | 62,700 |
| 2024/11/15 | 32,480 | 32,680 | 31,910 | 32,430 | +240 | +0.7% | 82,900 |
| 2024/11/14 | 32,200 | 32,940 | 31,820 | 32,190 | ±0 | ±0% | 137,800 |
| 2024/11/13 | 32,560 | 32,910 | 31,920 | 32,190 | +220 | +0.7% | 100,400 |
| 2024/11/12 | 31,690 | 32,820 | 31,690 | 31,970 | +100 | +0.3% | 90,300 |
| 2024/11/11 | 31,840 | 32,050 | 31,570 | 31,870 | -170 | -0.5% | 52,800 |
| 2024/11/08 | 31,940 | 32,210 | 31,670 | 32,040 | +410 | +1.3% | 60,700 |
| 2024/11/07 | 31,620 | 32,000 | 31,300 | 31,630 | +690 | +2.2% | 91,400 |
| 2024/11/06 | 31,150 | 31,320 | 30,840 | 30,940 | -80 | -0.3% | 70,600 |
| 2024/11/05 | 30,940 | 31,410 | 30,880 | 31,020 | +110 | +0.4% | 77,700 |
| 2024/11/01 | 31,180 | 31,190 | 30,800 | 30,910 | -190 | -0.6% | 70,200 |
| 2024/10/31 | 31,000 | 31,400 | 30,750 | 31,100 | -90 | -0.3% | 78,900 |
| 2024/10/30 | 31,070 | 31,370 | 30,860 | 31,190 | +280 | +0.9% | 382,400 |
| 2024/10/29 | 30,990 | 31,020 | 30,670 | 30,910 | -90 | -0.3% | 46,300 |
| 2024/10/28 | 30,970 | 31,460 | 30,760 | 31,000 | +30 | +0.1% | 56,800 |
| 2024/10/25 | 30,810 | 30,970 | 30,600 | 30,970 | +40 | +0.1% | 51,200 |
| 2024/10/24 | 31,080 | 31,180 | 30,830 | 30,930 | -150 | -0.5% | 37,600 |
| 2024/10/23 | 31,050 | 31,270 | 30,950 | 31,080 | -70 | -0.2% | 40,900 |
| 2024/10/22 | 31,150 | 31,400 | 30,910 | 31,150 | -200 | -0.6% | 47,300 |
| 2024/10/21 | 31,480 | 31,730 | 31,320 | 31,350 | +10 | ±0% | 66,700 |
| 2024/10/18 | 32,000 | 32,140 | 31,330 | 31,340 | -320 | -1% | 87,000 |
| 2024/10/17 | 32,140 | 32,170 | 31,660 | 31,660 | -480 | -1.5% | 42,900 |
| 2024/10/16 | 32,200 | 32,650 | 32,060 | 32,140 | +80 | +0.2% | 48,600 |
| 2024/10/15 | 32,620 | 32,810 | 31,950 | 32,060 | +40 | +0.1% | 69,100 |
| 2024/10/11 | 32,660 | 32,940 | 31,950 | 32,020 | -590 | -1.8% | 79,400 |
| 2024/10/10 | 32,290 | 32,630 | 31,920 | 32,610 | +550 | +1.7% | 77,100 |
| 2024/10/09 | 32,040 | 32,440 | 31,550 | 32,060 | +510 | +1.6% | 79,500 |
| 2024/10/08 | 31,020 | 31,680 | 30,980 | 31,550 | +150 | +0.5% | 89,400 |
| 2024/10/07 | 32,520 | 32,550 | 31,400 | 31,400 | -1,000 | -3.1% | 124,100 |
| 2024/10/04 | 31,840 | 32,730 | 31,840 | 32,400 | +560 | +1.8% | 64,900 |
| 2024/10/03 | 32,160 | 32,300 | 31,710 | 31,840 | +300 | +1% | 50,700 |
| 2024/10/02 | 32,080 | 32,410 | 31,520 | 31,540 | -880 | -2.7% | 62,700 |
| 2024/10/01 | 32,020 | 32,550 | 31,950 | 32,420 | +550 | +1.7% | 50,200 |
1～
50
件表示中 / 3599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 | 3,399,000円 | +3.0% | -19.6% | 1.88% | 16.55倍 | 1.80倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| カプコン | 353,900円 | +8.3% | +6.0% | 1.02% | 32.18倍 | 7.44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 |
| ネクソン | 219,200円 | +6.4% | +24.9% | 1.03% | 17.55倍 | 1.78倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 大塚商 | 371,100円 | +7.9% | +9.3% | 1.89% | 28.90倍 | 4.09倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| 東 宝 | 660,900円 | +4.8% | -4.8% | 1.06% | 28.01倍 | 2.45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 |
市場注目の銘柄
チャート関連のコラム
