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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 173.5 | 173.5 | 170 | 171 | -0.5 | -0.3% | 6,000 |
| 2010/08/23 | 176 | 179.5 | 170.5 | 171.5 | -1 | -0.6% | 26,000 |
| 2010/08/20 | 177 | 177 | 172.5 | 172.5 | -1 | -0.6% | 26,400 |
| 2010/08/19 | 175 | 175 | 173.5 | 173.5 | -0.5 | -0.3% | 8,200 |
| 2010/08/18 | 175 | 175.5 | 173 | 174 | ±0 | ±0% | 8,000 |
| 2010/08/17 | 175.5 | 175.5 | 174 | 174 | -0.5 | -0.3% | 6,600 |
| 2010/08/16 | 175.5 | 177.5 | 174 | 174.5 | -0.5 | -0.3% | 12,600 |
| 2010/08/13 | 174 | 176 | 174 | 175 | +1 | +0.6% | 4,000 |
| 2010/08/12 | 175 | 175 | 174 | 174 | -2.5 | -1.4% | 5,600 |
| 2010/08/11 | 177 | 177 | 176.5 | 176.5 | +0.5 | +0.3% | 800 |
| 2010/08/10 | 175 | 176.5 | 175 | 176 | +1 | +0.6% | 2,800 |
| 2010/08/09 | 175.5 | 175.5 | 174.5 | 175 | ±0 | ±0% | 5,200 |
| 2010/08/06 | 175 | 176 | 175 | 175 | ±0 | ±0% | 2,400 |
| 2010/08/05 | 176.5 | 176.5 | 174.5 | 175 | +0.5 | +0.3% | 2,600 |
| 2010/08/04 | 175 | 176 | 174 | 174.5 | -0.5 | -0.3% | 5,800 |
| 2010/08/03 | 176.5 | 176.5 | 175 | 175 | +1 | +0.6% | 1,600 |
| 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 |
3651～
3700
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
