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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 6,060 | 6,340 | 6,020 | 6,320 | +170 | +2.8% | 210,300 |
| 2013/07/23 | 6,020 | 6,160 | 5,990 | 6,150 | +130 | +2.2% | 112,000 |
| 2013/07/22 | 6,000 | 6,020 | 5,950 | 6,020 | +100 | +1.7% | 68,200 |
| 2013/07/19 | 5,990 | 6,050 | 5,880 | 5,920 | -70 | -1.2% | 155,100 |
| 2013/07/18 | 5,930 | 6,000 | 5,920 | 5,990 | +90 | +1.5% | 130,200 |
| 2013/07/17 | 5,840 | 5,920 | 5,820 | 5,900 | +60 | +1% | 116,500 |
| 2013/07/16 | 5,800 | 5,870 | 5,800 | 5,840 | +50 | +0.9% | 104,200 |
| 2013/07/12 | 5,720 | 5,790 | 5,710 | 5,790 | +80 | +1.4% | 101,200 |
| 2013/07/11 | 5,650 | 5,740 | 5,620 | 5,710 | +60 | +1.1% | 90,600 |
| 2013/07/10 | 5,600 | 5,670 | 5,600 | 5,650 | +60 | +1.1% | 66,900 |
| 2013/07/09 | 5,560 | 5,600 | 5,500 | 5,590 | +40 | +0.7% | 70,300 |
| 2013/07/08 | 5,630 | 5,670 | 5,520 | 5,550 | -70 | -1.2% | 75,200 |
| 2013/07/05 | 5,620 | 5,700 | 5,580 | 5,620 | ±0 | ±0% | 138,800 |
| 2013/07/04 | 5,680 | 5,680 | 5,580 | 5,620 | -80 | -1.4% | 80,300 |
| 2013/07/03 | 5,700 | 5,700 | 5,560 | 5,700 | +50 | +0.9% | 127,700 |
| 2013/07/02 | 5,630 | 5,700 | 5,620 | 5,650 | +150 | +2.7% | 169,800 |
| 2013/07/01 | 5,370 | 5,500 | 5,350 | 5,500 | +130 | +2.4% | 118,200 |
| 2013/06/28 | 5,200 | 5,390 | 5,190 | 5,370 | +250 | +4.9% | 157,000 |
| 2013/06/27 | 4,915 | 5,130 | 4,900 | 5,120 | +215 | +4.4% | 115,200 |
| 2013/06/26 | 5,130 | 5,130 | 4,885 | 4,905 | -225 | -4.4% | 77,900 |
| 2013/06/25 | 5,200 | 5,200 | 4,985 | 5,130 | -110 | -2.1% | 148,700 |
| 2013/06/24 | 5,180 | 5,270 | 5,180 | 5,240 | +110 | +2.1% | 109,900 |
| 2013/06/21 | 5,050 | 5,190 | 4,955 | 5,130 | -20 | -0.4% | 135,800 |
| 2013/06/20 | 5,040 | 5,150 | 5,010 | 5,150 | +60 | +1.2% | 82,100 |
| 2013/06/19 | 5,110 | 5,170 | 5,000 | 5,090 | +40 | +0.8% | 85,800 |
| 2013/06/18 | 4,910 | 5,100 | 4,895 | 5,050 | +125 | +2.5% | 247,400 |
| 2013/06/17 | 4,880 | 4,960 | 4,850 | 4,925 | +5 | +0.1% | 174,100 |
| 2013/06/14 | 5,000 | 5,050 | 4,915 | 4,920 | +20 | +0.4% | 133,600 |
| 2013/06/13 | 5,040 | 5,070 | 4,875 | 4,900 | -310 | -6% | 132,400 |
| 2013/06/12 | 5,050 | 5,250 | 4,990 | 5,210 | +30 | +0.6% | 114,800 |
| 2013/06/11 | 5,370 | 5,390 | 5,150 | 5,180 | -170 | -3.2% | 123,300 |
| 2013/06/10 | 5,090 | 5,370 | 5,090 | 5,350 | +385 | +7.8% | 145,500 |
| 2013/06/07 | 5,040 | 5,040 | 4,800 | 4,965 | -135 | -2.6% | 177,400 |
| 2013/06/06 | 5,160 | 5,230 | 5,080 | 5,100 | -190 | -3.6% | 154,700 |
| 2013/06/05 | 5,460 | 5,530 | 5,290 | 5,290 | -140 | -2.6% | 85,600 |
| 2013/06/04 | 5,420 | 5,440 | 5,200 | 5,430 | ±0 | ±0% | 132,700 |
| 2013/06/03 | 5,530 | 5,570 | 5,410 | 5,430 | -170 | -3% | 95,600 |
| 2013/05/31 | 5,500 | 5,700 | 5,500 | 5,600 | +140 | +2.6% | 166,700 |
| 2013/05/30 | 5,710 | 5,720 | 5,380 | 5,460 | -220 | -3.9% | 260,900 |
| 2013/05/29 | 5,640 | 5,790 | 5,590 | 5,680 | +160 | +2.9% | 149,000 |
| 2013/05/28 | 5,410 | 5,550 | 5,350 | 5,520 | +10 | +0.2% | 177,700 |
| 2013/05/27 | 5,630 | 5,650 | 5,400 | 5,510 | -50 | -0.9% | 142,000 |
| 2013/05/24 | 5,850 | 5,910 | 5,320 | 5,560 | -90 | -1.6% | 277,900 |
| 2013/05/23 | 6,190 | 6,250 | 5,650 | 5,650 | -570 | -9.2% | 281,100 |
| 2013/05/22 | 5,870 | 6,320 | 5,800 | 6,220 | +370 | +6.3% | 351,200 |
| 2013/05/21 | 5,930 | 5,940 | 5,700 | 5,850 | -40 | -0.7% | 178,900 |
| 2013/05/20 | 5,580 | 6,040 | 5,450 | 5,890 | +460 | +8.5% | 388,900 |
| 2013/05/17 | 5,420 | 5,490 | 5,320 | 5,430 | +60 | +1.1% | 72,600 |
| 2013/05/16 | 5,470 | 5,500 | 5,260 | 5,370 | -70 | -1.3% | 141,600 |
| 2013/05/15 | 5,510 | 5,580 | 5,370 | 5,440 | -40 | -0.7% | 107,800 |
2901～
2950
件表示中 / 3715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 | 4,083,000円 | +10.7% | -0.5% | 1.73% | 17.92倍 | 1.96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 |
| 日本オラクル | 1,705,500円 | +6.3% | +5.9% | 1.08% | 36.39倍 | 16.08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 |
| ネクソン | 260,200円 | +4.0% | -18.9% | 1.15% | 19.86倍 | 2.05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 |
| トレンド | 1,096,500円 | +5.9% | +9.0% | 1.68% | 37.03倍 | 12.32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％ |
| 東 宝 | 768,400円 | -4.2% | -14.7% | 1.11% | 34.74倍 | 2.72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
