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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 29,250 | 29,520 | 28,825 | 29,275 | +45 | +0.2% | 41,200 |
| 2024/07/18 | 29,115 | 29,530 | 29,110 | 29,230 | -310 | -1% | 51,500 |
| 2024/07/17 | 30,180 | 30,200 | 29,315 | 29,540 | -350 | -1.2% | 32,400 |
| 2024/07/16 | 29,600 | 30,020 | 29,600 | 29,890 | +5 | ±0% | 30,500 |
| 2024/07/12 | 29,800 | 30,360 | 29,800 | 29,885 | -185 | -0.6% | 45,200 |
| 2024/07/11 | 30,370 | 30,370 | 29,930 | 30,070 | +175 | +0.6% | 43,900 |
| 2024/07/10 | 30,010 | 30,100 | 29,500 | 29,895 | -205 | -0.7% | 67,500 |
| 2024/07/09 | 29,960 | 30,500 | 29,960 | 30,100 | -190 | -0.6% | 62,400 |
| 2024/07/08 | 29,400 | 30,520 | 29,330 | 30,290 | +825 | +2.8% | 83,100 |
| 2024/07/05 | 29,765 | 29,765 | 29,370 | 29,465 | -300 | -1% | 41,900 |
| 2024/07/04 | 29,945 | 29,995 | 29,600 | 29,765 | -75 | -0.3% | 49,800 |
| 2024/07/03 | 29,460 | 29,920 | 29,270 | 29,840 | +380 | +1.3% | 88,100 |
| 2024/07/02 | 29,995 | 29,995 | 29,405 | 29,460 | -535 | -1.8% | 101,700 |
| 2024/07/01 | 30,300 | 30,670 | 29,695 | 29,995 | +30 | +0.1% | 63,300 |
| 2024/06/28 | 30,640 | 30,780 | 29,890 | 29,965 | -475 | -1.6% | 103,500 |
| 2024/06/27 | 29,435 | 30,500 | 29,435 | 30,440 | +505 | +1.7% | 120,600 |
| 2024/06/26 | 29,375 | 29,980 | 29,375 | 29,935 | +255 | +0.9% | 89,500 |
| 2024/06/25 | 29,660 | 30,080 | 29,555 | 29,680 | +280 | +1% | 89,900 |
| 2024/06/24 | 28,720 | 29,565 | 28,450 | 29,400 | +960 | +3.4% | 97,600 |
| 2024/06/21 | 28,850 | 29,010 | 28,435 | 28,440 | -465 | -1.6% | 107,800 |
| 2024/06/20 | 28,400 | 28,985 | 28,025 | 28,905 | +845 | +3% | 85,500 |
| 2024/06/19 | 28,260 | 28,470 | 27,970 | 28,060 | -200 | -0.7% | 50,900 |
| 2024/06/18 | 27,970 | 28,330 | 27,870 | 28,260 | +410 | +1.5% | 65,600 |
| 2024/06/17 | 27,835 | 27,980 | 27,725 | 27,850 | -255 | -0.9% | 42,400 |
| 2024/06/14 | 27,470 | 28,400 | 27,470 | 28,105 | +505 | +1.8% | 71,100 |
| 2024/06/13 | 27,460 | 27,670 | 27,000 | 27,600 | +190 | +0.7% | 56,700 |
| 2024/06/12 | 27,470 | 27,635 | 27,230 | 27,410 | +200 | +0.7% | 45,700 |
| 2024/06/11 | 27,930 | 27,930 | 27,170 | 27,210 | -555 | -2% | 76,700 |
| 2024/06/10 | 27,645 | 28,145 | 27,645 | 27,765 | -150 | -0.5% | 54,100 |
| 2024/06/07 | 27,545 | 28,030 | 27,545 | 27,915 | +340 | +1.2% | 62,600 |
| 2024/06/06 | 27,970 | 27,995 | 27,340 | 27,575 | -135 | -0.5% | 73,500 |
| 2024/06/05 | 27,500 | 27,860 | 27,400 | 27,710 | +10 | ±0% | 86,600 |
| 2024/06/04 | 27,005 | 27,750 | 26,950 | 27,700 | +925 | +3.5% | 107,900 |
| 2024/06/03 | 26,155 | 27,090 | 26,065 | 26,775 | +1,035 | +4% | 123,800 |
| 2024/05/31 | 24,650 | 25,740 | 24,650 | 25,740 | +1,145 | +4.7% | 266,600 |
| 2024/05/30 | 24,500 | 24,700 | 24,375 | 24,595 | -145 | -0.6% | 64,900 |
| 2024/05/29 | 24,635 | 24,825 | 24,415 | 24,740 | +45 | +0.2% | 49,000 |
| 2024/05/28 | 24,595 | 24,710 | 24,315 | 24,695 | +220 | +0.9% | 92,700 |
| 2024/05/27 | 24,275 | 24,540 | 24,275 | 24,475 | +95 | +0.4% | 63,300 |
| 2024/05/24 | 24,020 | 24,545 | 23,940 | 24,380 | +120 | +0.5% | 98,200 |
| 2024/05/23 | 24,115 | 24,535 | 24,070 | 24,260 | +155 | +0.6% | 57,700 |
| 2024/05/22 | 24,500 | 24,595 | 24,070 | 24,105 | -185 | -0.8% | 81,000 |
| 2024/05/21 | 24,580 | 24,825 | 24,040 | 24,290 | -405 | -1.6% | 101,300 |
| 2024/05/20 | 25,230 | 25,285 | 24,555 | 24,695 | -535 | -2.1% | 79,600 |
| 2024/05/17 | 25,500 | 25,720 | 25,160 | 25,230 | -160 | -0.6% | 113,100 |
| 2024/05/16 | 25,500 | 25,515 | 24,145 | 25,390 | +10 | ±0% | 127,200 |
| 2024/05/15 | 25,190 | 25,635 | 24,890 | 25,380 | ±0 | ±0% | 90,100 |
| 2024/05/14 | 25,425 | 25,720 | 25,110 | 25,380 | -330 | -1.3% | 127,200 |
| 2024/05/13 | 25,640 | 26,000 | 25,405 | 25,710 | +270 | +1.1% | 45,000 |
| 2024/05/10 | 24,930 | 26,000 | 24,930 | 25,440 | +855 | +3.5% | 125,200 |
101～
150
件表示中 / 3601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 | 3,494,000円 | +3.0% | -19.6% | 1.83% | 17.02倍 | 1.85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 |
| 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 |
| カプコン | 344,400円 | +8.3% | +6.0% | 1.05% | 31.31倍 | 7.24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 |
| 大塚商 | 370,900円 | +7.9% | +9.3% | 1.89% | 28.88倍 | 4.08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 | 684,200円 | +4.8% | -4.8% | 1.02% | 29.00倍 | 2.54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
