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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 1,641 | 1,659 | 1,616 | 1,642 | +7 | +0.4% | 180,400 |
| 2010/09/10 | 1,648 | 1,648 | 1,593 | 1,635 | +15 | +0.9% | 162,300 |
| 2010/09/09 | 1,609 | 1,629 | 1,593 | 1,620 | +15 | +0.9% | 142,800 |
| 2010/09/08 | 1,618 | 1,622 | 1,590 | 1,605 | -13 | -0.8% | 137,900 |
| 2010/09/07 | 1,612 | 1,649 | 1,605 | 1,618 | +6 | +0.4% | 187,500 |
| 2010/09/06 | 1,571 | 1,618 | 1,561 | 1,612 | +69 | +4.5% | 187,200 |
| 2010/09/03 | 1,526 | 1,548 | 1,513 | 1,543 | +29 | +1.9% | 128,500 |
| 2010/09/02 | 1,527 | 1,544 | 1,500 | 1,514 | +17 | +1.1% | 138,500 |
| 2010/09/01 | 1,485 | 1,497 | 1,471 | 1,497 | +13 | +0.9% | 107,800 |
| 2010/08/31 | 1,502 | 1,525 | 1,481 | 1,484 | -19 | -1.3% | 154,100 |
| 2010/08/30 | 1,481 | 1,512 | 1,479 | 1,503 | +35 | +2.4% | 116,400 |
| 2010/08/27 | 1,469 | 1,486 | 1,452 | 1,468 | -1 | -0.1% | 151,300 |
| 2010/08/26 | 1,478 | 1,484 | 1,456 | 1,469 | -8 | -0.5% | 100,600 |
| 2010/08/25 | 1,480 | 1,488 | 1,465 | 1,477 | -6 | -0.4% | 113,000 |
| 2010/08/24 | 1,485 | 1,494 | 1,475 | 1,483 | -4 | -0.3% | 101,000 |
| 2010/08/23 | 1,479 | 1,507 | 1,479 | 1,487 | +8 | +0.5% | 79,100 |
| 2010/08/20 | 1,509 | 1,510 | 1,479 | 1,479 | -30 | -2% | 92,400 |
| 2010/08/19 | 1,473 | 1,515 | 1,473 | 1,509 | +36 | +2.4% | 129,200 |
| 2010/08/18 | 1,479 | 1,480 | 1,453 | 1,473 | +20 | +1.4% | 111,600 |
| 2010/08/17 | 1,423 | 1,457 | 1,423 | 1,453 | +30 | +2.1% | 76,700 |
| 2010/08/16 | 1,447 | 1,447 | 1,410 | 1,423 | -28 | -1.9% | 101,600 |
| 2010/08/13 | 1,401 | 1,456 | 1,396 | 1,451 | +44 | +3.1% | 100,000 |
| 2010/08/12 | 1,399 | 1,413 | 1,370 | 1,407 | -22 | -1.5% | 130,500 |
| 2010/08/11 | 1,455 | 1,455 | 1,427 | 1,429 | -35 | -2.4% | 104,000 |
| 2010/08/10 | 1,484 | 1,489 | 1,462 | 1,464 | -29 | -1.9% | 109,600 |
| 2010/08/09 | 1,483 | 1,500 | 1,481 | 1,493 | -14 | -0.9% | 40,600 |
| 2010/08/06 | 1,501 | 1,514 | 1,485 | 1,507 | +3 | +0.2% | 111,000 |
| 2010/08/05 | 1,511 | 1,514 | 1,494 | 1,504 | +1 | +0.1% | 65,000 |
| 2010/08/04 | 1,519 | 1,522 | 1,492 | 1,503 | -37 | -2.4% | 138,700 |
| 2010/08/03 | 1,558 | 1,558 | 1,527 | 1,540 | +12 | +0.8% | 50,500 |
| 2010/08/02 | 1,555 | 1,567 | 1,522 | 1,528 | -37 | -2.4% | 72,700 |
| 2010/07/30 | 1,585 | 1,585 | 1,547 | 1,565 | -1 | -0.1% | 96,800 |
| 2010/07/29 | 1,563 | 1,576 | 1,558 | 1,566 | -20 | -1.3% | 54,800 |
| 2010/07/28 | 1,599 | 1,605 | 1,578 | 1,586 | -1 | -0.1% | 70,900 |
| 2010/07/27 | 1,537 | 1,591 | 1,537 | 1,587 | +49 | +3.2% | 157,800 |
| 2010/07/26 | 1,517 | 1,546 | 1,514 | 1,538 | +50 | +3.4% | 134,300 |
| 2010/07/23 | 1,486 | 1,507 | 1,470 | 1,488 | +30 | +2.1% | 92,600 |
| 2010/07/22 | 1,481 | 1,489 | 1,458 | 1,458 | -36 | -2.4% | 160,900 |
| 2010/07/21 | 1,526 | 1,526 | 1,494 | 1,494 | -29 | -1.9% | 144,900 |
| 2010/07/20 | 1,530 | 1,560 | 1,515 | 1,523 | -25 | -1.6% | 186,100 |
| 2010/07/16 | 1,598 | 1,606 | 1,544 | 1,548 | -50 | -3.1% | 149,300 |
| 2010/07/15 | 1,610 | 1,610 | 1,584 | 1,598 | -7 | -0.4% | 96,400 |
| 2010/07/14 | 1,586 | 1,609 | 1,572 | 1,605 | +37 | +2.4% | 78,800 |
| 2010/07/13 | 1,592 | 1,597 | 1,560 | 1,568 | -9 | -0.6% | 97,100 |
| 2010/07/12 | 1,579 | 1,605 | 1,572 | 1,577 | -11 | -0.7% | 67,500 |
| 2010/07/09 | 1,584 | 1,602 | 1,574 | 1,588 | +9 | +0.6% | 107,700 |
| 2010/07/08 | 1,586 | 1,609 | 1,577 | 1,579 | +19 | +1.2% | 89,000 |
| 2010/07/07 | 1,568 | 1,569 | 1,544 | 1,560 | -21 | -1.3% | 93,600 |
| 2010/07/06 | 1,566 | 1,587 | 1,553 | 1,581 | +5 | +0.3% | 62,300 |
| 2010/07/05 | 1,551 | 1,584 | 1,531 | 1,576 | +33 | +2.1% | 48,700 |
3601～
3650
件表示中 / 3713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 | 4,097,000円 | +10.7% | -0.5% | 1.73% | 17.98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 | 1,699,000円 | +6.3% | +5.9% | 1.09% | 36.25倍 | 16.02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 | 257,400円 | +4.0% | -18.9% | 1.17% | 19.64倍 | 2.03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 | 1,107,000円 | +5.9% | +9.0% | 1.66% | 37.38倍 | 12.43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 | 434,800円 | +32.5% | +24.3% | 2.16% | 23.59倍 | 4.67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
