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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 175 | 176 | 174 | 174 | ±0 | ±0% | 1,600 |
| 2010/07/30 | 176 | 176 | 174 | 174 | ±0 | ±0% | 2,800 |
| 2010/07/29 | 175 | 175 | 173.5 | 174 | -1 | -0.6% | 4,000 |
| 2010/07/28 | 176 | 176 | 172.5 | 175 | ±0 | ±0% | 4,000 |
| 2010/07/27 | 176 | 176 | 173 | 175 | -2.5 | -1.4% | 9,200 |
| 2010/07/26 | 177 | 178 | 176.5 | 177.5 | +1.5 | +0.9% | 2,800 |
| 2010/07/23 | 178.5 | 180 | 176 | 176 | +1.5 | +0.9% | 26,600 |
| 2010/07/22 | 182.5 | 182.5 | 173 | 174.5 | +2.5 | +1.5% | 37,600 |
| 2010/07/21 | 175 | 175.5 | 169 | 172 | +4 | +2.4% | 28,000 |
| 2010/07/20 | 175 | 175 | 167.5 | 168 | +1 | +0.6% | 24,000 |
| 2010/07/16 | 169.5 | 169.5 | 167 | 167 | -2.5 | -1.5% | 8,200 |
| 2010/07/15 | 175 | 175 | 166 | 169.5 | -0.5 | -0.3% | 26,000 |
| 2010/07/14 | 167.5 | 170 | 166.5 | 170 | +3 | +1.8% | 24,000 |
| 2010/07/13 | 169.5 | 169.5 | 166.5 | 167 | -2.5 | -1.5% | 3,400 |
| 2010/07/12 | 167.5 | 170 | 166 | 169.5 | +2 | +1.2% | 29,200 |
| 2010/07/09 | 170 | 170 | 166.5 | 167.5 | -0.5 | -0.3% | 9,400 |
| 2010/07/08 | 170 | 171.5 | 168 | 168 | -2 | -1.2% | 5,800 |
| 2010/07/07 | 169 | 171.5 | 169 | 170 | +1 | +0.6% | 7,200 |
| 2010/07/06 | 173.5 | 173.5 | 168 | 169 | -5 | -2.9% | 4,000 |
| 2010/07/05 | 168 | 174.5 | 167 | 174 | +6 | +3.6% | 7,200 |
| 2010/07/02 | 172 | 172 | 167 | 168 | -3 | -1.8% | 22,800 |
| 2010/07/01 | 168 | 171.5 | 167.5 | 171 | +3 | +1.8% | 5,800 |
| 2010/06/30 | 170.5 | 170.5 | 168 | 168 | -2.5 | -1.5% | 8,600 |
| 2010/06/29 | 170.5 | 171.5 | 170.5 | 170.5 | ±0 | ±0% | 2,000 |
| 2010/06/28 | 173 | 175.5 | 170.5 | 170.5 | -2.5 | -1.4% | 6,000 |
| 2010/06/25 | 172.5 | 176 | 172.5 | 173 | -2.5 | -1.4% | 2,600 |
| 2010/06/24 | 175 | 175.5 | 173 | 175.5 | +1 | +0.6% | 3,000 |
| 2010/06/23 | 175.5 | 176 | 174.5 | 174.5 | +1 | +0.6% | 2,200 |
| 2010/06/22 | 175 | 179.5 | 173.5 | 173.5 | -5 | -2.8% | 7,600 |
| 2010/06/21 | 180 | 180 | 175.5 | 178.5 | +6.5 | +3.8% | 28,800 |
| 2010/06/18 | 175 | 175 | 171.5 | 172 | +2 | +1.2% | 25,000 |
| 2010/06/17 | 169 | 170 | 169 | 170 | +1 | +0.6% | 2,800 |
| 2010/06/16 | 170 | 171 | 168.5 | 169 | -0.5 | -0.3% | 14,800 |
| 2010/06/15 | 170 | 170 | 169.5 | 169.5 | -1 | -0.6% | 6,400 |
| 2010/06/14 | 173 | 173 | 170 | 170.5 | -2.5 | -1.4% | 5,400 |
| 2010/06/11 | 172.5 | 173.5 | 170.5 | 173 | +1.5 | +0.9% | 1,800 |
| 2010/06/10 | 170.5 | 174 | 170.5 | 171.5 | +0.5 | +0.3% | 2,800 |
| 2010/06/09 | 172 | 172 | 168 | 171 | -1 | -0.6% | 8,000 |
| 2010/06/08 | 172.5 | 174 | 172 | 172 | -0.5 | -0.3% | 5,000 |
| 2010/06/07 | 175.5 | 175.5 | 172.5 | 172.5 | -3 | -1.7% | 12,000 |
| 2010/06/04 | 175.5 | 176.5 | 175.5 | 175.5 | ±0 | ±0% | 2,400 |
| 2010/06/03 | 175.5 | 177.5 | 174 | 175.5 | -0.5 | -0.3% | 14,600 |
| 2010/06/02 | 175 | 176 | 174 | 176 | +0.5 | +0.3% | 10,800 |
| 2010/06/01 | 179.5 | 179.5 | 175 | 175.5 | -1 | -0.6% | 11,000 |
| 2010/05/31 | 176 | 179 | 175 | 176.5 | -1 | -0.6% | 18,600 |
| 2010/05/28 | 181.5 | 182.5 | 177.5 | 177.5 | -7.5 | -4.1% | 13,600 |
| 2010/05/27 | 178.5 | 185 | 175.5 | 185 | -6.5 | -3.4% | 40,600 |
| 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 |
3601～
3650
件表示中 / 3699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 | 56,700円 | +5.0% | -30.1% | 2.47% | 10.54倍 | 1.30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 |
| クワザワＨＤ | 52,000円 | -1.3% | -13.8% | 2.88% | 9.73倍 | 0.49倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| ＵＥＸ | 71,600円 | -3.3% | -27.0% | 5.17% | 9.51倍 | 0.46倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
| デリカフーズ | 50,500円 | +6.0% | -44.4% | 2.38% | 19.03倍 | 0.97倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| サンリン | 66,900円 | -6.4% | +27.7% | 3.29% | 10.23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 |
市場注目の銘柄
チャート関連のコラム
