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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 4,430 | 4,440 | 4,400 | 4,410 | -20 | -0.5% | 84,700 |
| 2013/02/26 | 4,400 | 4,475 | 4,330 | 4,430 | -10 | -0.2% | 98,300 |
| 2013/02/25 | 4,480 | 4,495 | 4,430 | 4,440 | -20 | -0.4% | 98,500 |
| 2013/02/22 | 4,410 | 4,475 | 4,370 | 4,460 | +30 | +0.7% | 95,000 |
| 2013/02/21 | 4,420 | 4,495 | 4,420 | 4,430 | +10 | +0.2% | 160,200 |
| 2013/02/20 | 4,470 | 4,475 | 4,385 | 4,420 | -35 | -0.8% | 121,600 |
| 2013/02/19 | 4,325 | 4,465 | 4,310 | 4,455 | +195 | +4.6% | 289,600 |
| 2013/02/18 | 4,155 | 4,315 | 4,155 | 4,260 | +120 | +2.9% | 199,800 |
| 2013/02/15 | 4,095 | 4,150 | 3,980 | 4,140 | +35 | +0.9% | 185,000 |
| 2013/02/14 | 4,020 | 4,115 | 4,020 | 4,105 | +105 | +2.6% | 154,500 |
| 2013/02/13 | 4,145 | 4,145 | 3,970 | 4,000 | -130 | -3.1% | 163,900 |
| 2013/02/12 | 4,230 | 4,270 | 4,125 | 4,130 | -75 | -1.8% | 96,100 |
| 2013/02/08 | 4,140 | 4,215 | 4,120 | 4,205 | +110 | +2.7% | 139,200 |
| 2013/02/07 | 4,115 | 4,160 | 4,065 | 4,095 | -55 | -1.3% | 85,100 |
| 2013/02/06 | 4,050 | 4,160 | 4,050 | 4,150 | +40 | +1% | 75,100 |
| 2013/02/05 | 4,105 | 4,130 | 4,065 | 4,110 | -30 | -0.7% | 94,400 |
| 2013/02/04 | 4,190 | 4,210 | 4,105 | 4,140 | -45 | -1.1% | 113,900 |
| 2013/02/01 | 4,250 | 4,250 | 4,140 | 4,185 | -45 | -1.1% | 106,100 |
| 2013/01/31 | 4,185 | 4,240 | 4,175 | 4,230 | +55 | +1.3% | 113,800 |
| 2013/01/30 | 4,060 | 4,185 | 4,060 | 4,175 | +105 | +2.6% | 148,000 |
| 2013/01/29 | 4,245 | 4,260 | 4,045 | 4,070 | -175 | -4.1% | 287,400 |
| 2013/01/28 | 4,300 | 4,320 | 4,240 | 4,245 | -15 | -0.4% | 121,800 |
| 2013/01/25 | 4,200 | 4,280 | 4,195 | 4,260 | +70 | +1.7% | 190,400 |
| 2013/01/24 | 4,090 | 4,190 | 4,075 | 4,190 | +40 | +1% | 170,500 |
| 2013/01/23 | 4,090 | 4,185 | 4,085 | 4,150 | +65 | +1.6% | 231,900 |
| 2013/01/22 | 4,050 | 4,090 | 4,040 | 4,085 | +75 | +1.9% | 245,200 |
| 2013/01/21 | 3,905 | 4,030 | 3,855 | 4,010 | +105 | +2.7% | 292,200 |
| 2013/01/18 | 3,950 | 3,970 | 3,880 | 3,905 | -30 | -0.8% | 111,400 |
| 2013/01/17 | 3,870 | 3,935 | 3,860 | 3,935 | +80 | +2.1% | 234,800 |
| 2013/01/16 | 3,810 | 3,885 | 3,810 | 3,855 | +45 | +1.2% | 201,500 |
| 2013/01/15 | 3,880 | 3,970 | 3,800 | 3,810 | -30 | -0.8% | 328,900 |
| 2013/01/11 | 3,790 | 3,860 | 3,770 | 3,840 | +170 | +4.6% | 355,700 |
| 2013/01/10 | 3,595 | 3,690 | 3,560 | 3,670 | +130 | +3.7% | 263,700 |
| 2013/01/09 | 3,515 | 3,560 | 3,450 | 3,540 | ±0 | ±0% | 131,000 |
| 2013/01/08 | 3,580 | 3,585 | 3,525 | 3,540 | -10 | -0.3% | 178,300 |
| 2013/01/07 | 3,450 | 3,565 | 3,445 | 3,550 | +125 | +3.6% | 280,700 |
| 2013/01/04 | 3,365 | 3,430 | 3,335 | 3,425 | +95 | +2.9% | 191,500 |
| 2012/12/28 | 3,315 | 3,350 | 3,280 | 3,330 | -10 | -0.3% | 288,200 |
| 2012/12/27 | 3,400 | 3,400 | 3,330 | 3,340 | -40 | -1.2% | 251,400 |
| 2012/12/26 | 3,350 | 3,410 | 3,330 | 3,380 | -20 | -0.6% | 265,600 |
| 2012/12/25 | 3,445 | 3,485 | 3,355 | 3,400 | -115 | -3.3% | 356,200 |
| 2012/12/21 | 3,580 | 3,585 | 3,500 | 3,515 | -65 | -1.8% | 192,600 |
| 2012/12/20 | 3,575 | 3,615 | 3,570 | 3,580 | -25 | -0.7% | 130,700 |
| 2012/12/19 | 3,640 | 3,655 | 3,575 | 3,605 | -35 | -1% | 190,300 |
| 2012/12/18 | 3,605 | 3,660 | 3,550 | 3,640 | +15 | +0.4% | 267,100 |
| 2012/12/17 | 3,620 | 3,660 | 3,615 | 3,625 | +5 | +0.1% | 125,900 |
| 2012/12/14 | 3,660 | 3,680 | 3,610 | 3,620 | -25 | -0.7% | 140,700 |
| 2012/12/13 | 3,650 | 3,660 | 3,615 | 3,645 | -5 | -0.1% | 191,700 |
| 2012/12/12 | 3,715 | 3,730 | 3,630 | 3,650 | -60 | -1.6% | 183,500 |
| 2012/12/11 | 3,740 | 3,765 | 3,695 | 3,710 | -30 | -0.8% | 105,700 |
3001～
3050
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
