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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 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 |
| 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 |
3701～
3750
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
