光・彩の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/14 | 1,102 | 1,102 | 1,088 | 1,088 | +6 | +0.6% | 1,100 |
| 2025/11/13 | 1,090 | 1,090 | 1,064 | 1,082 | -8 | -0.7% | 1,100 |
| 2025/11/12 | 1,090 | 1,099 | 1,067 | 1,090 | +19 | +1.8% | 600 |
| 2025/11/11 | 1,071 | 1,071 | 1,071 | 1,071 | ±0 | ±0% | 1,100 |
| 2025/11/10 | 1,071 | 1,071 | 1,071 | 1,071 | +30 | +2.9% | 200 |
| 2025/11/07 | 1,032 | 1,107 | 1,032 | 1,041 | +9 | +0.9% | 2,600 |
| 2025/11/06 | 1,065 | 1,065 | 1,031 | 1,032 | -33 | -3.1% | 1,200 |
| 2025/11/05 | 1,066 | 1,066 | 1,060 | 1,065 | ±0 | ±0% | 2,700 |
| 2025/11/04 | 1,060 | 1,094 | 1,060 | 1,065 | +10 | +0.9% | 500 |
| 2025/10/31 | 1,053 | 1,102 | 1,050 | 1,055 | +2 | +0.2% | 1,200 |
| 2025/10/30 | 1,053 | 1,053 | 1,053 | 1,053 | -30 | -2.8% | 100 |
| 2025/10/29 | 1,083 | 1,083 | 1,083 | 1,083 | -17 | -1.5% | 100 |
| 2025/10/28 | 1,100 | 1,100 | 1,100 | 1,100 | +20 | +1.9% | 100 |
| 2025/10/27 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 200 |
| 2025/10/24 | 1,110 | 1,120 | 1,080 | 1,080 | -30 | -2.7% | 900 |
| 2025/10/23 | 1,092 | 1,110 | 1,092 | 1,110 | +18 | +1.6% | 200 |
| 2025/10/22 | 1,100 | 1,120 | 1,092 | 1,092 | -9 | -0.8% | 800 |
| 2025/10/21 | 1,110 | 1,110 | 1,101 | 1,101 | +1 | +0.1% | 300 |
| 2025/10/20 | 1,080 | 1,100 | 1,080 | 1,100 | - | - | 600 |
| 2025/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/16 | 1,041 | 1,053 | 1,041 | 1,050 | +3 | +0.3% | 2,000 |
| 2025/10/15 | 1,035 | 1,061 | 1,032 | 1,047 | -16 | -1.5% | 1,200 |
| 2025/10/14 | 1,088 | 1,091 | 1,033 | 1,063 | -25 | -2.3% | 1,200 |
| 2025/10/10 | 1,057 | 1,088 | 1,057 | 1,088 | +23 | +2.2% | 700 |
| 2025/10/09 | 1,071 | 1,071 | 1,064 | 1,065 | -6 | -0.6% | 600 |
| 2025/10/08 | 1,057 | 1,087 | 1,057 | 1,071 | -6 | -0.6% | 900 |
| 2025/10/07 | 1,100 | 1,100 | 1,077 | 1,077 | -23 | -2.1% | 1,800 |
| 2025/10/06 | 1,100 | 1,100 | 1,092 | 1,100 | -10 | -0.9% | 3,500 |
| 2025/10/03 | 1,107 | 1,112 | 1,102 | 1,110 | -27 | -2.4% | 500 |
| 2025/10/02 | 1,156 | 1,156 | 1,070 | 1,137 | -20 | -1.7% | 3,200 |
| 2025/10/01 | 1,182 | 1,182 | 1,157 | 1,157 | -24 | -2% | 1,900 |
| 2025/09/30 | 1,181 | 1,181 | 1,181 | 1,181 | +1 | +0.1% | 300 |
| 2025/09/29 | 1,177 | 1,180 | 1,177 | 1,180 | +5 | +0.4% | 200 |
| 2025/09/26 | 1,170 | 1,178 | 1,170 | 1,175 | -13 | -1.1% | 600 |
| 2025/09/25 | 1,188 | 1,188 | 1,188 | 1,188 | ±0 | ±0% | 100 |
| 2025/09/24 | 1,185 | 1,188 | 1,184 | 1,188 | -25 | -2.1% | 1,900 |
| 2025/09/22 | 1,203 | 1,213 | 1,203 | 1,213 | ±0 | ±0% | 200 |
| 2025/09/19 | 1,226 | 1,226 | 1,213 | 1,213 | +5 | +0.4% | 1,000 |
| 2025/09/18 | 1,211 | 1,212 | 1,208 | 1,208 | - | - | 700 |
| 2025/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/16 | 1,236 | 1,240 | 1,209 | 1,209 | -56 | -4.4% | 5,100 |
| 2025/09/12 | 1,242 | 1,271 | 1,235 | 1,265 | +23 | +1.9% | 4,700 |
| 2025/09/11 | 1,235 | 1,253 | 1,235 | 1,242 | -2 | -0.2% | 1,100 |
| 2025/09/10 | 1,230 | 1,244 | 1,230 | 1,244 | +14 | +1.1% | 800 |
| 2025/09/09 | 1,220 | 1,245 | 1,220 | 1,230 | -1 | -0.1% | 1,200 |
| 2025/09/08 | 1,279 | 1,280 | 1,231 | 1,231 | -32 | -2.5% | 2,100 |
| 2025/09/05 | 1,238 | 1,263 | 1,238 | 1,263 | +25 | +2% | 3,900 |
| 2025/09/04 | 1,266 | 1,274 | 1,238 | 1,238 | -28 | -2.2% | 1,500 |
| 2025/09/03 | 1,206 | 1,279 | 1,206 | 1,266 | +61 | +5.1% | 4,100 |
| 2025/09/02 | 1,203 | 1,210 | 1,185 | 1,205 | +2 | +0.2% | 2,600 |
1～
50
件表示中 / 3824件
類似銘柄と比較する
現在ご覧いただいている「光・彩」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・彩 | 108,800円 | +1.8% | +2.7% | 2.30% | 17.14倍 | 1.10倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
| アールシーコア | 41,300円 | +6.5% | - | 0.00% | - | 0.71倍 |
|
ＢＥＳＳブランド住宅を販売。自然派のライフスタイル提案型に強み、販路は直販と地域代理店 |
| 光陽社 | 211,300円 | +0.5% | -2.9% | 1.70% | 17.23倍 | 0.63倍 |
|
オフセット印刷用写真製版の大手。ＤＴＰ製版・印刷の一体受注促進。高品位テコに印刷強化 |
| カワセＣＳ | 25,500円 | -2.9% | -63.3% | 1.96% | 39.84倍 | 0.49倍 |
|
商業印刷のほか、請求書等の印字、発送まで手がける情報処理事業も。金融関連の取引に強み |
| ウイルコＨＤ | 8,000円 | -2.7% | - | 2.50% | - | 0.36倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
市場注目の銘柄
チャート関連のコラム
