光ビジネスフォームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 469 | 470 | 469 | 469 | +1 | +0.2% | 3,600 |
| 2018/07/17 | 474 | 474 | 468 | 468 | -6 | -1.3% | 3,000 |
| 2018/07/13 | 474 | 476 | 471 | 474 | +2 | +0.4% | 900 |
| 2018/07/12 | 472 | 477 | 472 | 472 | ±0 | ±0% | 1,000 |
| 2018/07/11 | 469 | 479 | 469 | 472 | -2 | -0.4% | 1,300 |
| 2018/07/10 | 468 | 479 | 468 | 474 | +8 | +1.7% | 5,400 |
| 2018/07/09 | 469 | 470 | 465 | 466 | -5 | -1.1% | 2,900 |
| 2018/07/06 | 464 | 476 | 451 | 471 | +9 | +1.9% | 9,700 |
| 2018/07/05 | 472 | 472 | 461 | 462 | -16 | -3.3% | 11,100 |
| 2018/07/04 | 481 | 481 | 478 | 478 | -3 | -0.6% | 2,600 |
| 2018/07/03 | 484 | 484 | 472 | 481 | ±0 | ±0% | 4,700 |
| 2018/07/02 | 494 | 494 | 480 | 481 | -14 | -2.8% | 4,600 |
| 2018/06/29 | 479 | 495 | 476 | 495 | +20 | +4.2% | 7,100 |
| 2018/06/28 | 482 | 486 | 470 | 475 | -6 | -1.2% | 4,400 |
| 2018/06/27 | 480 | 485 | 478 | 481 | +1 | +0.2% | 5,100 |
| 2018/06/26 | 482 | 482 | 480 | 480 | -6 | -1.2% | 5,900 |
| 2018/06/25 | 493 | 493 | 484 | 486 | +1 | +0.2% | 3,600 |
| 2018/06/22 | 482 | 485 | 482 | 485 | +3 | +0.6% | 1,800 |
| 2018/06/21 | 486 | 486 | 481 | 482 | -3 | -0.6% | 3,500 |
| 2018/06/20 | 485 | 486 | 484 | 485 | ±0 | ±0% | 1,000 |
| 2018/06/19 | 491 | 492 | 485 | 485 | -5 | -1% | 5,800 |
| 2018/06/18 | 486 | 496 | 486 | 490 | +1 | +0.2% | 4,100 |
| 2018/06/15 | 494 | 495 | 489 | 489 | -5 | -1% | 2,200 |
| 2018/06/14 | 490 | 495 | 490 | 494 | +3 | +0.6% | 3,400 |
| 2018/06/13 | 491 | 492 | 490 | 491 | ±0 | ±0% | 2,600 |
| 2018/06/12 | 491 | 491 | 491 | 491 | +1 | +0.2% | 700 |
| 2018/06/11 | 497 | 497 | 487 | 490 | -2 | -0.4% | 4,000 |
| 2018/06/08 | 492 | 492 | 487 | 492 | ±0 | ±0% | 9,000 |
| 2018/06/07 | 485 | 492 | 483 | 492 | +10 | +2.1% | 2,500 |
| 2018/06/06 | 484 | 485 | 480 | 482 | +1 | +0.2% | 4,100 |
| 2018/06/05 | 483 | 483 | 481 | 481 | -2 | -0.4% | 3,400 |
| 2018/06/04 | 488 | 493 | 480 | 483 | +1 | +0.2% | 4,600 |
| 2018/06/01 | 491 | 494 | 480 | 482 | -9 | -1.8% | 11,300 |
| 2018/05/31 | 498 | 498 | 490 | 491 | -4 | -0.8% | 5,800 |
| 2018/05/30 | 496 | 498 | 495 | 495 | -2 | -0.4% | 2,300 |
| 2018/05/29 | 496 | 500 | 496 | 497 | +1 | +0.2% | 1,600 |
| 2018/05/28 | 496 | 498 | 495 | 496 | -2 | -0.4% | 11,500 |
| 2018/05/25 | 500 | 500 | 497 | 498 | -1 | -0.2% | 5,000 |
| 2018/05/24 | 497 | 501 | 497 | 499 | +1 | +0.2% | 3,100 |
| 2018/05/23 | 500 | 500 | 496 | 498 | -2 | -0.4% | 7,900 |
| 2018/05/22 | 499 | 501 | 499 | 500 | +2 | +0.4% | 4,300 |
| 2018/05/21 | 501 | 501 | 498 | 498 | -2 | -0.4% | 9,900 |
| 2018/05/18 | 504 | 504 | 500 | 500 | -2 | -0.4% | 11,400 |
| 2018/05/17 | 505 | 507 | 501 | 502 | -2 | -0.4% | 12,800 |
| 2018/05/16 | 505 | 506 | 504 | 504 | ±0 | ±0% | 3,200 |
| 2018/05/15 | 512 | 512 | 504 | 504 | -4 | -0.8% | 6,200 |
| 2018/05/14 | 508 | 512 | 504 | 508 | +6 | +1.2% | 9,100 |
| 2018/05/11 | 505 | 513 | 502 | 502 | -2 | -0.4% | 12,200 |
| 2018/05/10 | 501 | 508 | 496 | 504 | -27 | -5.1% | 43,300 |
| 2018/05/09 | 533 | 537 | 526 | 531 | +10 | +1.9% | 29,900 |
1551～
1600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「光ビジ」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 |
|---|---|---|---|---|---|---|---|---|
| 光ビジ | 78,900円 | -22.0% | -80.1% | 4.82% | 24.51倍 | 0.47倍 |
|
情報用紙や帳票類印刷主体から好採算のデータ出力サービスも柱に育つ。金融機関向けに強み |
| 岡山製紙 | 124,700円 | -0.1% | -38.2% | 2.41% | 7.51倍 | 0.47倍 |
|
中・四国地盤の板紙中堅。王子ＨＤ系。果実贈答箱など美粧段ボールも。業績は上期偏重傾向 |
| 阿波製紙 | 46,800円 | +9.2% | +28.4% | 0.43% | 31.14倍 | 0.94倍 |
|
和紙発祥の特殊紙企業。非木材紙に特色。エンジン用濾材など自動車関連、水処理関連が２本柱 |
| ハビックス | 46,000円 | +2.2% | -43.3% | 3.48% | 10.26倍 | 0.52倍 |
|
不織布と衛生向け原紙が２本柱。不織布は紙おむつ表面材や調理ペーパー用中心。産業向け開拓 |
| スパバック | 206,900円 | +3.2% | +4.1% | 4.35% | 3.53倍 | 0.72倍 |
|
百貨店、専門店向けの紙袋大手。スーパー、コンビニ向けにポリエチレン製のレジ袋も手がける |
市場注目の銘柄
チャート関連のコラム
