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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 190.5 | 192 | 189 | 191.5 | +1 | +0.5% | 40,400 |
| 2010/05/25 | 192 | 193 | 190.5 | 190.5 | -3.5 | -1.8% | 20,800 |
| 2010/05/24 | 195 | 195.5 | 193 | 194 | +1 | +0.5% | 13,400 |
| 2010/05/21 | 198.5 | 198.5 | 192 | 193 | -1.5 | -0.8% | 51,000 |
| 2010/05/20 | 199 | 199 | 193.5 | 194.5 | +1 | +0.5% | 38,200 |
| 2010/05/19 | 190 | 194 | 187 | 193.5 | +1 | +0.5% | 36,200 |
| 2010/05/18 | 192.5 | 196 | 191 | 192.5 | ±0 | ±0% | 16,200 |
| 2010/05/17 | 195.5 | 196 | 190.5 | 192.5 | -2.5 | -1.3% | 19,200 |
| 2010/05/14 | 198 | 205 | 186 | 195 | -3 | -1.5% | 96,800 |
| 2010/05/13 | 198.5 | 198.5 | 195.5 | 198 | +2.5 | +1.3% | 13,000 |
| 2010/05/12 | 200 | 200 | 194 | 195.5 | -4.5 | -2.3% | 37,200 |
| 2010/05/11 | 200 | 202 | 197.5 | 200 | ±0 | ±0% | 27,400 |
| 2010/05/10 | 197.5 | 201 | 196.5 | 200 | +2.5 | +1.3% | 20,000 |
| 2010/05/07 | 197.5 | 198 | 194.5 | 197.5 | -2 | -1% | 34,600 |
| 2010/05/06 | 200 | 202.5 | 199 | 199.5 | -1 | -0.5% | 43,400 |
| 2010/04/30 | 201.5 | 202.5 | 199.5 | 200.5 | -1 | -0.5% | 42,800 |
| 2010/04/28 | 201.5 | 202 | 199 | 201.5 | ±0 | ±0% | 19,200 |
| 2010/04/27 | 205 | 205.5 | 199.5 | 201.5 | -2 | -1% | 137,400 |
| 2010/04/26 | 204 | 204 | 202.5 | 203.5 | +1.5 | +0.7% | 34,200 |
| 2010/04/23 | 203 | 203 | 201 | 202 | -1.5 | -0.7% | 22,600 |
| 2010/04/22 | 203 | 203.5 | 200.5 | 203.5 | +1 | +0.5% | 47,600 |
| 2010/04/21 | 202 | 202.5 | 200 | 202.5 | +4 | +2% | 51,600 |
| 2010/04/20 | 202 | 202 | 197.5 | 198.5 | +0.5 | +0.3% | 41,400 |
| 2010/04/19 | 199 | 199.5 | 195 | 198 | -2.5 | -1.2% | 65,400 |
| 2010/04/16 | 200 | 202.5 | 199 | 200.5 | +0.5 | +0.3% | 107,400 |
| 2010/04/15 | 196.5 | 202 | 196 | 200 | +3.5 | +1.8% | 108,400 |
| 2010/04/14 | 196 | 196.5 | 194.5 | 196.5 | +1 | +0.5% | 17,400 |
| 2010/04/13 | 197.5 | 197.5 | 194 | 195.5 | -1 | -0.5% | 79,000 |
| 2010/04/12 | 197.5 | 197.5 | 195.5 | 196.5 | +0.5 | +0.3% | 29,600 |
| 2010/04/09 | 195 | 198.5 | 194.5 | 196 | +1.5 | +0.8% | 74,800 |
| 2010/04/08 | 194.5 | 195 | 193 | 194.5 | ±0 | ±0% | 26,000 |
| 2010/04/07 | 194.5 | 195 | 191.5 | 194.5 | +1.5 | +0.8% | 30,800 |
| 2010/04/06 | 195 | 195 | 190 | 193 | +1 | +0.5% | 55,800 |
| 2010/04/05 | 191.5 | 193.5 | 191 | 192 | +0.5 | +0.3% | 55,200 |
| 2010/04/02 | 194 | 194 | 189.5 | 191.5 | -0.5 | -0.3% | 76,000 |
| 2010/04/01 | 189.5 | 193.5 | 188.5 | 192 | +3.5 | +1.9% | 53,600 |
| 2010/03/31 | 190.5 | 195 | 186.5 | 188.5 | +1 | +0.5% | 169,000 |
| 2010/03/30 | 176 | 197.5 | 175.5 | 187.5 | +10 | +5.6% | 244,800 |
| 2010/03/29 | 181 | 181 | 177 | 177.5 | -5.5 | -3% | 45,400 |
| 2010/03/26 | 184.5 | 184.5 | 182 | 183 | -2.5 | -1.3% | 57,600 |
| 2010/03/25 | 185.5 | 187 | 185 | 185.5 | -2 | -1.1% | 51,000 |
| 2010/03/24 | 189.5 | 189.5 | 186 | 187.5 | -1 | -0.5% | 47,600 |
| 2010/03/23 | 191 | 191 | 187.5 | 188.5 | +1.5 | +0.8% | 52,000 |
| 2010/03/19 | 192.5 | 192.5 | 186.5 | 187 | -2.5 | -1.3% | 67,400 |
| 2010/03/18 | 193.5 | 194 | 189.5 | 189.5 | -2.5 | -1.3% | 67,000 |
| 2010/03/17 | 192.5 | 193 | 191.5 | 192 | ±0 | ±0% | 59,000 |
| 2010/03/16 | 191.5 | 198 | 190 | 192 | +0.5 | +0.3% | 169,200 |
| 2010/03/15 | 193.5 | 194.5 | 187.5 | 191.5 | -1.5 | -0.8% | 226,800 |
| 2010/03/12 | 198.5 | 199.5 | 192.5 | 193 | -4.5 | -2.3% | 480,000 |
| 2010/03/11 | 205.5 | 207.5 | 196.5 | 197.5 | -4.5 | -2.2% | 763,200 |
3551～
3600
件表示中 / 3602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 | 62,200円 | +7.1% | -9.2% | 2.09% | 9.32倍 | 1.50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 |
| 木徳神糧 | 560,000円 | +2.8% | -7.1% | 1.79% | 7.04倍 | 0.66倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| アセンテック | 65,500円 | +60.6% | +35.3% | 1.53% | 14.08倍 | 2.83倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 三栄コポ | 90,000円 | +6.3% | +20.2% | 3.22% | 9.48倍 | 0.67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 |
| ミタチ | 113,000円 | +105.7% | +5.5% | 4.42% | 7.20倍 | 0.62倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
市場注目の銘柄
チャート関連のコラム
