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 |
|---|---|---|---|---|---|---|---|
| 2016/08/08 | 8,070 | 8,070 | 7,850 | 7,950 | -30 | -0.4% | 86,500 |
| 2016/08/05 | 7,930 | 8,120 | 7,930 | 7,980 | +60 | +0.8% | 130,900 |
| 2016/08/04 | 8,280 | 8,280 | 7,860 | 7,920 | -340 | -4.1% | 197,800 |
| 2016/08/03 | 8,300 | 8,300 | 8,230 | 8,260 | -100 | -1.2% | 69,600 |
| 2016/08/02 | 8,320 | 8,410 | 8,290 | 8,360 | -40 | -0.5% | 52,200 |
| 2016/08/01 | 8,400 | 8,440 | 8,310 | 8,400 | -150 | -1.8% | 91,200 |
| 2016/07/29 | 8,450 | 8,560 | 8,380 | 8,550 | +70 | +0.8% | 106,500 |
| 2016/07/28 | 8,550 | 8,550 | 8,400 | 8,480 | -80 | -0.9% | 46,200 |
| 2016/07/27 | 8,670 | 8,710 | 8,540 | 8,560 | -80 | -0.9% | 72,200 |
| 2016/07/26 | 8,610 | 8,690 | 8,520 | 8,640 | +70 | +0.8% | 60,400 |
| 2016/07/25 | 8,580 | 8,700 | 8,530 | 8,570 | -10 | -0.1% | 79,000 |
| 2016/07/22 | 8,650 | 8,650 | 8,510 | 8,580 | +50 | +0.6% | 73,200 |
| 2016/07/21 | 8,680 | 8,690 | 8,480 | 8,530 | -10 | -0.1% | 70,600 |
| 2016/07/20 | 8,390 | 8,570 | 8,350 | 8,540 | +160 | +1.9% | 88,400 |
| 2016/07/19 | 8,290 | 8,380 | 8,160 | 8,380 | +10 | +0.1% | 149,000 |
| 2016/07/15 | 8,590 | 8,590 | 8,330 | 8,370 | -160 | -1.9% | 115,300 |
| 2016/07/14 | 8,670 | 8,780 | 8,500 | 8,530 | -100 | -1.2% | 127,700 |
| 2016/07/13 | 8,680 | 8,740 | 8,600 | 8,630 | +90 | +1.1% | 84,700 |
| 2016/07/12 | 8,770 | 8,820 | 8,530 | 8,540 | -180 | -2.1% | 143,400 |
| 2016/07/11 | 8,690 | 8,770 | 8,640 | 8,720 | +140 | +1.6% | 71,000 |
| 2016/07/08 | 8,730 | 8,820 | 8,560 | 8,580 | -120 | -1.4% | 106,700 |
| 2016/07/07 | 8,760 | 8,820 | 8,670 | 8,700 | -60 | -0.7% | 103,800 |
| 2016/07/06 | 8,770 | 8,790 | 8,660 | 8,760 | -160 | -1.8% | 111,400 |
| 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 |
2151～
2200
件表示中 / 3709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 | 3,930,000円 | +10.7% | -0.5% | 1.80% | 17.24倍 | 1.88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 | 261,000円 | +4.0% | -18.9% | 1.15% | 20.02倍 | 2.07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 |
| 日本オラクル | 1,675,000円 | +6.3% | +5.9% | 1.10% | 35.74倍 | 15.79倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| トレンド | 1,086,000円 | +5.9% | +9.0% | 1.69% | 36.68倍 | 12.20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％ |
| ＳＣＳＫ | 440,100円 | +32.5% | +24.3% | 2.14% | 23.87倍 | 4.72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
