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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 8,960 | 8,960 | 8,820 | 8,920 | -20 | -0.2% | 56,400 |
| 2016/07/04 | 8,740 | 8,960 | 8,680 | 8,940 | +240 | +2.8% | 109,800 |
| 2016/07/01 | 8,660 | 8,740 | 8,600 | 8,700 | +130 | +1.5% | 62,800 |
| 2016/06/30 | 8,700 | 8,700 | 8,570 | 8,570 | -10 | -0.1% | 66,100 |
| 2016/06/29 | 8,480 | 8,660 | 8,480 | 8,580 | +140 | +1.7% | 95,300 |
| 2016/06/28 | 8,410 | 8,500 | 8,310 | 8,440 | -70 | -0.8% | 113,500 |
| 2016/06/27 | 8,200 | 8,530 | 8,200 | 8,510 | +410 | +5.1% | 110,500 |
| 2016/06/24 | 8,620 | 8,620 | 8,020 | 8,100 | -420 | -4.9% | 118,300 |
| 2016/06/23 | 8,590 | 8,590 | 8,450 | 8,520 | -30 | -0.4% | 49,300 |
| 2016/06/22 | 8,640 | 8,640 | 8,440 | 8,550 | -70 | -0.8% | 52,900 |
| 2016/06/21 | 8,530 | 8,630 | 8,350 | 8,620 | -20 | -0.2% | 73,900 |
| 2016/06/20 | 8,580 | 8,660 | 8,550 | 8,640 | +200 | +2.4% | 42,000 |
| 2016/06/17 | 8,480 | 8,580 | 8,410 | 8,440 | +20 | +0.2% | 127,800 |
| 2016/06/16 | 8,600 | 8,610 | 8,400 | 8,420 | -140 | -1.6% | 65,000 |
| 2016/06/15 | 8,550 | 8,600 | 8,460 | 8,560 | +10 | +0.1% | 77,900 |
| 2016/06/14 | 8,710 | 8,750 | 8,480 | 8,550 | -160 | -1.8% | 89,700 |
| 2016/06/13 | 8,840 | 8,890 | 8,690 | 8,710 | -150 | -1.7% | 89,000 |
| 2016/06/10 | 8,860 | 8,870 | 8,740 | 8,860 | ±0 | ±0% | 75,100 |
| 2016/06/09 | 8,950 | 8,990 | 8,830 | 8,860 | -170 | -1.9% | 73,700 |
| 2016/06/08 | 9,040 | 9,100 | 8,920 | 9,030 | -40 | -0.4% | 65,100 |
| 2016/06/07 | 8,920 | 9,080 | 8,900 | 9,070 | +150 | +1.7% | 82,800 |
| 2016/06/06 | 8,900 | 8,920 | 8,800 | 8,920 | +10 | +0.1% | 53,100 |
| 2016/06/03 | 8,980 | 8,980 | 8,880 | 8,910 | +40 | +0.5% | 60,800 |
| 2016/06/02 | 8,910 | 8,950 | 8,850 | 8,870 | -100 | -1.1% | 58,900 |
| 2016/06/01 | 9,090 | 9,110 | 8,950 | 8,970 | -70 | -0.8% | 78,900 |
| 2016/05/31 | 8,970 | 9,100 | 8,970 | 9,040 | +20 | +0.2% | 206,000 |
| 2016/05/30 | 9,040 | 9,060 | 8,960 | 9,020 | +20 | +0.2% | 77,300 |
| 2016/05/27 | 9,210 | 9,210 | 8,960 | 9,000 | -10 | -0.1% | 78,600 |
| 2016/05/26 | 9,140 | 9,140 | 8,970 | 9,010 | -50 | -0.6% | 99,600 |
| 2016/05/25 | 9,110 | 9,220 | 9,020 | 9,060 | +90 | +1% | 145,200 |
| 2016/05/24 | 9,070 | 9,080 | 8,910 | 8,970 | -150 | -1.6% | 132,900 |
| 2016/05/23 | 8,900 | 9,130 | 8,860 | 9,120 | +330 | +3.8% | 334,300 |
| 2016/05/20 | 8,460 | 8,800 | 8,390 | 8,790 | +400 | +4.8% | 177,100 |
| 2016/05/19 | 8,350 | 8,420 | 8,320 | 8,390 | -20 | -0.2% | 66,600 |
| 2016/05/18 | 8,380 | 8,430 | 8,300 | 8,410 | +20 | +0.2% | 79,400 |
| 2016/05/17 | 8,400 | 8,440 | 8,350 | 8,390 | +50 | +0.6% | 80,900 |
| 2016/05/16 | 8,420 | 8,490 | 8,290 | 8,340 | -80 | -1% | 53,000 |
| 2016/05/13 | 8,410 | 8,470 | 8,350 | 8,420 | +40 | +0.5% | 78,400 |
| 2016/05/12 | 8,490 | 8,490 | 8,320 | 8,380 | -120 | -1.4% | 46,900 |
| 2016/05/11 | 8,490 | 8,520 | 8,440 | 8,500 | +80 | +1% | 50,400 |
| 2016/05/10 | 8,170 | 8,420 | 8,170 | 8,420 | +210 | +2.6% | 73,900 |
| 2016/05/09 | 8,170 | 8,230 | 8,130 | 8,210 | +80 | +1% | 49,200 |
| 2016/05/06 | 8,150 | 8,210 | 8,050 | 8,130 | +10 | +0.1% | 100,800 |
| 2016/05/02 | 7,940 | 8,150 | 7,940 | 8,120 | -120 | -1.5% | 74,800 |
| 2016/04/28 | 8,590 | 8,590 | 8,230 | 8,240 | -210 | -2.5% | 100,800 |
| 2016/04/27 | 8,460 | 8,690 | 8,410 | 8,450 | +130 | +1.6% | 136,200 |
| 2016/04/26 | 8,330 | 8,420 | 8,240 | 8,320 | -20 | -0.2% | 57,600 |
| 2016/04/25 | 8,370 | 8,420 | 8,310 | 8,340 | -30 | -0.4% | 51,600 |
| 2016/04/22 | 8,380 | 8,470 | 8,290 | 8,370 | -50 | -0.6% | 67,100 |
| 2016/04/21 | 8,450 | 8,470 | 8,380 | 8,420 | -10 | -0.1% | 60,000 |
2051～
2100
件表示中 / 3586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 | 3,237,000円 | +3.0% | -19.6% | 1.97% | 15.77倍 | 1.71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 | 219,700円 | +6.4% | +24.9% | 1.02% | 17.65倍 | 1.79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 | 340,700円 | +8.3% | +6.0% | 1.06% | 30.98倍 | 7.16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 | 370,500円 | +7.9% | +9.3% | 1.89% | 28.85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 |
| トレンド | 802,700円 | +9.0% | +38.5% | 2.22% | 30.44倍 | 10.73倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
市場注目の銘柄
チャート関連のコラム
