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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 8,910 | 8,950 | 8,760 | 8,770 | +10 | +0.1% | 105,400 |
| 2016/08/19 | 8,970 | 9,000 | 8,660 | 8,760 | -290 | -3.2% | 126,300 |
| 2016/08/18 | 8,810 | 9,110 | 8,810 | 9,050 | +200 | +2.3% | 170,300 |
| 2016/08/17 | 8,970 | 8,970 | 8,750 | 8,850 | -220 | -2.4% | 144,700 |
| 2016/08/16 | 8,840 | 9,140 | 8,810 | 9,070 | +80 | +0.9% | 310,100 |
| 2016/08/15 | 8,150 | 8,990 | 8,100 | 8,990 | +760 | +9.2% | 383,800 |
| 2016/08/12 | 8,160 | 8,240 | 8,100 | 8,230 | +160 | +2% | 124,100 |
| 2016/08/10 | 7,990 | 8,070 | 7,940 | 8,070 | -70 | -0.9% | 91,300 |
| 2016/08/09 | 8,020 | 8,140 | 7,960 | 8,140 | +190 | +2.4% | 80,800 |
| 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 |
2201～
2250
件表示中 / 3768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 | 4,191,000円 | +10.7% | -0.5% | 1.73% | 18.39倍 | 2.01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 | 406,500円 | +12.0% | +6.7% | 0.98% | 33.34倍 | 7.52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 | 1,578,000円 | +6.3% | +6.3% | 1.27% | 31.08倍 | 12.35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 | 981,200円 | -4.2% | -14.7% | 0.87% | 38.25倍 | 3.48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 | 455,100円 | +32.5% | +34.7% | 2.07% | 22.42倍 | 4.88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
