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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,143 | 1,172 | 1,143 | 1,172 | -1 | -0.1% | 1,100 |
| 2024/11/20 | 1,142 | 1,173 | 1,142 | 1,173 | +6 | +0.5% | 600 |
| 2024/11/19 | 1,150 | 1,167 | 1,150 | 1,167 | ±0 | ±0% | 700 |
| 2024/11/18 | 1,156 | 1,167 | 1,156 | 1,167 | +17 | +1.5% | 2,600 |
| 2024/11/15 | 1,130 | 1,155 | 1,126 | 1,150 | +25 | +2.2% | 2,800 |
| 2024/11/14 | 1,130 | 1,134 | 1,125 | 1,125 | -4 | -0.4% | 800 |
| 2024/11/13 | 1,117 | 1,129 | 1,115 | 1,129 | +1 | +0.1% | 1,200 |
| 2024/11/12 | 1,124 | 1,129 | 1,124 | 1,128 | +33 | +3% | 500 |
| 2024/11/11 | 1,101 | 1,101 | 1,095 | 1,095 | -6 | -0.5% | 900 |
| 2024/11/08 | 1,101 | 1,102 | 1,100 | 1,101 | ±0 | ±0% | 1,700 |
| 2024/11/07 | 1,090 | 1,147 | 1,090 | 1,101 | +11 | +1% | 1,900 |
| 2024/11/06 | 1,133 | 1,138 | 1,090 | 1,090 | -31 | -2.8% | 1,200 |
| 2024/11/05 | 1,127 | 1,127 | 1,089 | 1,121 | -5 | -0.4% | 1,200 |
| 2024/11/01 | 1,151 | 1,151 | 1,121 | 1,126 | -24 | -2.1% | 2,000 |
| 2024/10/31 | 1,169 | 1,169 | 1,125 | 1,150 | -22 | -1.9% | 3,500 |
| 2024/10/30 | 1,157 | 1,180 | 1,150 | 1,172 | -1,141 | -49.3% | 2,300 |
| 2024/10/29 | 2,305 | 2,350 | 2,303 | 2,313 | -4 | -0.2% | 2,300 |
| 2024/10/28 | 2,321 | 2,350 | 2,317 | 2,317 | -26 | -1.1% | 1,500 |
| 2024/10/25 | 2,343 | 2,344 | 2,343 | 2,343 | -7 | -0.3% | 500 |
| 2024/10/24 | 2,356 | 2,358 | 2,350 | 2,350 | -39 | -1.6% | 1,300 |
| 2024/10/23 | 2,360 | 2,389 | 2,360 | 2,389 | +6 | +0.3% | 500 |
| 2024/10/22 | 2,389 | 2,389 | 2,383 | 2,383 | +40 | +1.7% | 300 |
| 2024/10/21 | 2,343 | 2,343 | 2,343 | 2,343 | -2 | -0.1% | 100 |
| 2024/10/18 | 2,336 | 2,350 | 2,317 | 2,345 | +9 | +0.4% | 800 |
| 2024/10/17 | 2,341 | 2,386 | 2,312 | 2,336 | -7 | -0.3% | 900 |
| 2024/10/16 | 2,301 | 2,343 | 2,301 | 2,343 | +42 | +1.8% | 900 |
| 2024/10/15 | 2,315 | 2,315 | 2,301 | 2,301 | -2 | -0.1% | 1,000 |
| 2024/10/11 | 2,323 | 2,323 | 2,303 | 2,303 | -24 | -1% | 700 |
| 2024/10/10 | 2,332 | 2,355 | 2,327 | 2,327 | -48 | -2% | 3,100 |
| 2024/10/09 | 2,388 | 2,388 | 2,346 | 2,375 | ±0 | ±0% | 1,300 |
| 2024/10/08 | 2,377 | 2,399 | 2,375 | 2,375 | -19 | -0.8% | 900 |
| 2024/10/07 | 2,351 | 2,406 | 2,351 | 2,394 | +9 | +0.4% | 1,600 |
| 2024/10/04 | 2,340 | 2,392 | 2,340 | 2,385 | +15 | +0.6% | 1,000 |
| 2024/10/03 | 2,427 | 2,427 | 2,370 | 2,370 | -7 | -0.3% | 2,000 |
| 2024/10/02 | 2,423 | 2,423 | 2,377 | 2,377 | -25 | -1% | 3,200 |
| 2024/10/01 | 2,410 | 2,450 | 2,402 | 2,402 | +42 | +1.8% | 2,800 |
| 2024/09/30 | 2,300 | 2,419 | 2,290 | 2,360 | +10 | +0.4% | 6,900 |
| 2024/09/27 | 2,422 | 2,440 | 2,322 | 2,350 | -22 | -0.9% | 8,700 |
| 2024/09/26 | 2,520 | 2,549 | 2,345 | 2,372 | -316 | -11.8% | 40,300 |
| 2024/09/25 | 2,688 | 2,688 | 2,688 | 2,688 | +500 | +22.9% | 9,000 |
| 2024/09/24 | 2,193 | 2,194 | 2,188 | 2,188 | +1 | ±0% | 1,000 |
| 2024/09/20 | 2,183 | 2,189 | 2,155 | 2,187 | +45 | +2.1% | 1,600 |
| 2024/09/19 | 2,250 | 2,251 | 2,142 | 2,142 | -113 | -5% | 2,400 |
| 2024/09/18 | 2,250 | 2,301 | 2,250 | 2,255 | -40 | -1.7% | 1,000 |
| 2024/09/17 | 2,350 | 2,350 | 2,295 | 2,295 | -5 | -0.2% | 400 |
| 2024/09/13 | 2,222 | 2,330 | 2,221 | 2,300 | +78 | +3.5% | 1,500 |
| 2024/09/12 | 2,250 | 2,283 | 2,222 | 2,222 | -14 | -0.6% | 1,200 |
| 2024/09/11 | 2,288 | 2,288 | 2,236 | 2,236 | -64 | -2.8% | 4,000 |
| 2024/09/10 | 2,421 | 2,421 | 2,250 | 2,300 | -121 | -5% | 8,300 |
| 2024/09/09 | 2,400 | 2,550 | 2,303 | 2,421 | -179 | -6.9% | 24,200 |
1～
50
件表示中 / 3585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 | 117,200円 | +5.0% | +4.3% | 2.13% | 18.46倍 | 1.21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 |
| 研 創 | 53,200円 | +0.9% | -9.4% | 3.95% | 12.58倍 | 0.65倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
| アミファ | 57,500円 | +8.1% | - | 4.17% | 12.86倍 | 0.92倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
| アールシーコア | 38,400円 | -8.6% | - | 0.00% | - | 0.58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 |
| 浅香工 | 152,100円 | +0.2% | -10.8% | 3.29% | 6.64倍 | 0.36倍 |
|
ショベルのシェア５割。ラックなど物流機器強化。防災品も扱う。１６６１年堺打刃物商で創業 |
市場注目の銘柄
チャート関連のコラム
