ライトオンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,342 | 1,347 | 1,313 | 1,323 | -19 | -1.4% | 122,100 |
| 2016/07/04 | 1,331 | 1,350 | 1,323 | 1,342 | +22 | +1.7% | 96,300 |
| 2016/07/01 | 1,343 | 1,349 | 1,310 | 1,320 | -16 | -1.2% | 153,600 |
| 2016/06/30 | 1,376 | 1,378 | 1,331 | 1,336 | -16 | -1.2% | 322,900 |
| 2016/06/29 | 1,500 | 1,503 | 1,325 | 1,352 | -118 | -8% | 814,500 |
| 2016/06/28 | 1,363 | 1,470 | 1,355 | 1,470 | +145 | +10.9% | 565,100 |
| 2016/06/27 | 1,238 | 1,347 | 1,238 | 1,325 | +87 | +7% | 163,500 |
| 2016/06/24 | 1,335 | 1,339 | 1,200 | 1,238 | -90 | -6.8% | 200,100 |
| 2016/06/23 | 1,363 | 1,369 | 1,309 | 1,328 | -23 | -1.7% | 159,400 |
| 2016/06/22 | 1,326 | 1,364 | 1,296 | 1,351 | +21 | +1.6% | 137,600 |
| 2016/06/21 | 1,309 | 1,338 | 1,301 | 1,330 | +4 | +0.3% | 74,200 |
| 2016/06/20 | 1,288 | 1,339 | 1,288 | 1,326 | +56 | +4.4% | 201,500 |
| 2016/06/17 | 1,260 | 1,289 | 1,255 | 1,270 | +15 | +1.2% | 107,900 |
| 2016/06/16 | 1,293 | 1,297 | 1,251 | 1,255 | -43 | -3.3% | 99,600 |
| 2016/06/15 | 1,276 | 1,301 | 1,270 | 1,298 | +24 | +1.9% | 82,700 |
| 2016/06/14 | 1,318 | 1,320 | 1,265 | 1,274 | -48 | -3.6% | 103,000 |
| 2016/06/13 | 1,333 | 1,340 | 1,311 | 1,322 | -18 | -1.3% | 125,500 |
| 2016/06/10 | 1,370 | 1,371 | 1,336 | 1,340 | -25 | -1.8% | 91,800 |
| 2016/06/09 | 1,379 | 1,387 | 1,351 | 1,365 | -14 | -1% | 78,900 |
| 2016/06/08 | 1,360 | 1,380 | 1,357 | 1,379 | +23 | +1.7% | 69,800 |
| 2016/06/07 | 1,380 | 1,388 | 1,355 | 1,356 | -31 | -2.2% | 144,400 |
| 2016/06/06 | 1,411 | 1,411 | 1,375 | 1,387 | -41 | -2.9% | 133,700 |
| 2016/06/03 | 1,409 | 1,437 | 1,408 | 1,428 | +28 | +2% | 127,800 |
| 2016/06/02 | 1,395 | 1,420 | 1,383 | 1,400 | +5 | +0.4% | 155,600 |
| 2016/06/01 | 1,393 | 1,411 | 1,385 | 1,395 | +1 | +0.1% | 100,800 |
| 2016/05/31 | 1,393 | 1,395 | 1,366 | 1,394 | +5 | +0.4% | 321,500 |
| 2016/05/30 | 1,382 | 1,393 | 1,373 | 1,389 | +20 | +1.5% | 64,500 |
| 2016/05/27 | 1,380 | 1,380 | 1,355 | 1,369 | -9 | -0.7% | 125,000 |
| 2016/05/26 | 1,399 | 1,400 | 1,372 | 1,378 | -8 | -0.6% | 77,900 |
| 2016/05/25 | 1,369 | 1,390 | 1,344 | 1,386 | +40 | +3% | 152,700 |
| 2016/05/24 | 1,353 | 1,381 | 1,334 | 1,346 | -23 | -1.7% | 151,600 |
| 2016/05/23 | 1,375 | 1,375 | 1,315 | 1,369 | -10 | -0.7% | 199,700 |
| 2016/05/20 | 1,378 | 1,398 | 1,372 | 1,379 | -4 | -0.3% | 86,100 |
| 2016/05/19 | 1,370 | 1,396 | 1,357 | 1,383 | +13 | +0.9% | 109,200 |
| 2016/05/18 | 1,392 | 1,410 | 1,362 | 1,370 | -11 | -0.8% | 150,800 |
| 2016/05/17 | 1,360 | 1,390 | 1,359 | 1,381 | +26 | +1.9% | 165,100 |
| 2016/05/16 | 1,393 | 1,407 | 1,355 | 1,355 | -65 | -4.6% | 220,300 |
| 2016/05/13 | 1,419 | 1,430 | 1,380 | 1,420 | -5 | -0.4% | 191,700 |
| 2016/05/12 | 1,426 | 1,437 | 1,388 | 1,425 | -11 | -0.8% | 249,000 |
| 2016/05/11 | 1,477 | 1,477 | 1,422 | 1,436 | -34 | -2.3% | 164,000 |
| 2016/05/10 | 1,441 | 1,477 | 1,437 | 1,470 | +32 | +2.2% | 130,400 |
| 2016/05/09 | 1,475 | 1,485 | 1,434 | 1,438 | -35 | -2.4% | 228,100 |
| 2016/05/06 | 1,470 | 1,490 | 1,453 | 1,473 | +13 | +0.9% | 137,900 |
| 2016/05/02 | 1,426 | 1,464 | 1,426 | 1,460 | -15 | -1% | 117,700 |
| 2016/04/28 | 1,496 | 1,520 | 1,471 | 1,475 | -14 | -0.9% | 186,000 |
| 2016/04/27 | 1,473 | 1,524 | 1,473 | 1,489 | +11 | +0.7% | 187,800 |
| 2016/04/26 | 1,500 | 1,521 | 1,469 | 1,478 | -6 | -0.4% | 262,000 |
| 2016/04/25 | 1,580 | 1,580 | 1,472 | 1,484 | -109 | -6.8% | 439,100 |
| 2016/04/22 | 1,650 | 1,680 | 1,568 | 1,593 | -49 | -3% | 219,700 |
| 2016/04/21 | 1,600 | 1,677 | 1,597 | 1,642 | +64 | +4.1% | 228,000 |
2051～
2100
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「ライトオン」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 |
|---|---|---|---|---|---|---|---|---|
| ライトオン | 21,500円 | -27.6% | - | 0.00% | - | 25.44倍 |
|
ジーンズカジュアルチェーン大手。全国の郊外ＳＣに出店。ＰＢ開発に注力。自社ＥＣ育成中 |
| セキチュー | 117,000円 | -1.3% | -30.9% | 1.71% | 18.01倍 | 0.56倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| ＩＣＤＡ | 305,000円 | +5.7% | -15.3% | 1.64% | 6.28倍 | 0.66倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ヴィアＨＤ | 14,000円 | +3.1% | +48.6% | 0.00% | 28.46倍 | -1.68倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 交換デキル | 270,000円 | +32.2% | -1.5% | 0.00% | 29.24倍 | 4.92倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
市場注目の銘柄
チャート関連のコラム
