大光の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 565 | 569 | 565 | 569 | +4 | +0.7% | 19,200 |
| 2025/07/24 | 563 | 566 | 563 | 565 | +2 | +0.4% | 10,900 |
| 2025/07/23 | 563 | 568 | 561 | 563 | ±0 | ±0% | 32,800 |
| 2025/07/22 | 566 | 567 | 561 | 563 | +4 | +0.7% | 28,500 |
| 2025/07/18 | 565 | 565 | 559 | 559 | -1 | -0.2% | 24,700 |
| 2025/07/17 | 560 | 561 | 556 | 560 | +1 | +0.2% | 23,900 |
| 2025/07/16 | 559 | 561 | 556 | 559 | +4 | +0.7% | 16,100 |
| 2025/07/15 | 564 | 564 | 555 | 555 | -6 | -1.1% | 63,000 |
| 2025/07/14 | 556 | 561 | 556 | 561 | +4 | +0.7% | 30,300 |
| 2025/07/11 | 556 | 557 | 555 | 557 | +2 | +0.4% | 22,100 |
| 2025/07/10 | 555 | 556 | 554 | 555 | ±0 | ±0% | 14,900 |
| 2025/07/09 | 554 | 555 | 553 | 555 | +1 | +0.2% | 12,900 |
| 2025/07/08 | 551 | 554 | 551 | 554 | +2 | +0.4% | 14,300 |
| 2025/07/07 | 552 | 553 | 552 | 552 | +1 | +0.2% | 9,900 |
| 2025/07/04 | 552 | 553 | 551 | 551 | -3 | -0.5% | 13,100 |
| 2025/07/03 | 550 | 554 | 550 | 554 | +2 | +0.4% | 17,800 |
| 2025/07/02 | 548 | 552 | 548 | 552 | +2 | +0.4% | 23,700 |
| 2025/07/01 | 554 | 555 | 550 | 550 | -4 | -0.7% | 44,700 |
| 2025/06/30 | 556 | 556 | 552 | 554 | -1 | -0.2% | 35,300 |
| 2025/06/27 | 552 | 556 | 552 | 555 | +1 | +0.2% | 18,100 |
| 2025/06/26 | 554 | 555 | 553 | 554 | ±0 | ±0% | 11,600 |
| 2025/06/25 | 552 | 554 | 552 | 554 | +2 | +0.4% | 7,800 |
| 2025/06/24 | 554 | 556 | 552 | 552 | -2 | -0.4% | 23,100 |
| 2025/06/23 | 553 | 555 | 552 | 554 | -1 | -0.2% | 19,400 |
| 2025/06/20 | 561 | 561 | 555 | 555 | -5 | -0.9% | 31,900 |
| 2025/06/19 | 558 | 560 | 558 | 560 | +2 | +0.4% | 15,500 |
| 2025/06/18 | 559 | 562 | 557 | 558 | -2 | -0.4% | 29,100 |
| 2025/06/17 | 561 | 562 | 559 | 560 | -1 | -0.2% | 13,300 |
| 2025/06/16 | 560 | 563 | 560 | 561 | +2 | +0.4% | 19,900 |
| 2025/06/13 | 560 | 562 | 559 | 559 | -1 | -0.2% | 19,500 |
| 2025/06/12 | 558 | 561 | 558 | 560 | +4 | +0.7% | 24,300 |
| 2025/06/11 | 556 | 558 | 555 | 556 | ±0 | ±0% | 25,700 |
| 2025/06/10 | 554 | 557 | 553 | 556 | +3 | +0.5% | 35,500 |
| 2025/06/09 | 546 | 553 | 546 | 553 | +7 | +1.3% | 47,700 |
| 2025/06/06 | 546 | 548 | 545 | 546 | -3 | -0.5% | 30,700 |
| 2025/06/05 | 550 | 550 | 544 | 549 | -1 | -0.2% | 85,000 |
| 2025/06/04 | 552 | 552 | 546 | 550 | -1 | -0.2% | 120,500 |
| 2025/06/03 | 553 | 554 | 551 | 551 | -3 | -0.5% | 51,800 |
| 2025/06/02 | 563 | 563 | 552 | 554 | -10 | -1.8% | 124,700 |
| 2025/05/30 | 561 | 598 | 560 | 564 | +4 | +0.7% | 476,200 |
| 2025/05/29 | 550 | 566 | 550 | 560 | -27 | -4.6% | 182,900 |
| 2025/05/28 | 586 | 587 | 583 | 587 | +3 | +0.5% | 118,700 |
| 2025/05/27 | 582 | 584 | 582 | 584 | +2 | +0.3% | 81,800 |
| 2025/05/26 | 582 | 584 | 582 | 582 | ±0 | ±0% | 57,100 |
| 2025/05/23 | 583 | 585 | 582 | 582 | -1 | -0.2% | 25,500 |
| 2025/05/22 | 584 | 585 | 583 | 583 | -1 | -0.2% | 36,900 |
| 2025/05/21 | 583 | 585 | 583 | 584 | +1 | +0.2% | 33,200 |
| 2025/05/20 | 585 | 586 | 583 | 583 | -2 | -0.3% | 37,400 |
| 2025/05/19 | 585 | 587 | 584 | 585 | ±0 | ±0% | 34,000 |
| 2025/05/16 | 584 | 586 | 584 | 585 | +1 | +0.2% | 19,200 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「大 光」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 |
|---|---|---|---|---|---|---|---|---|
| 大 光 | 56,900円 | +5.9% | +6.5% | 2.64% | 14.41倍 | 1.31倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| ポエック | 183,200円 | +25.4% | +132.6% | 3.82% | 13.82倍 | 1.96倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| サンリン | 69,700円 | +3.8% | -10.0% | 3.44% | 11.07倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| 三栄コポ | 82,000円 | +0.4% | -39.5% | 3.78% | 12.99倍 | 0.58倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| 日新商事 | 107,800円 | +8.9% | +7.9% | 1.95% | 23.99倍 | 0.31倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
市場注目の銘柄
チャート関連のコラム
