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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 5,250 | 5,350 | 5,250 | 5,350 | ±0 | ±0% | 300 |
| 2023/08/01 | 5,310 | 5,350 | 5,310 | 5,350 | - | - | 400 |
| 2023/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/28 | 5,550 | 5,550 | 5,400 | 5,500 | -30 | -0.5% | 400 |
| 2023/07/27 | 5,500 | 5,540 | 5,500 | 5,530 | +90 | +1.7% | 500 |
| 2023/07/26 | 5,440 | 5,440 | 5,440 | 5,440 | -110 | -2% | 100 |
| 2023/07/25 | 5,530 | 5,600 | 5,530 | 5,550 | +120 | +2.2% | 600 |
| 2023/07/24 | 5,370 | 5,700 | 5,280 | 5,430 | +150 | +2.8% | 3,300 |
| 2023/07/21 | 5,180 | 5,280 | 5,140 | 5,280 | ±0 | ±0% | 1,100 |
| 2023/07/20 | 5,280 | 5,280 | 5,280 | 5,280 | ±0 | ±0% | 100 |
| 2023/07/19 | 5,200 | 5,370 | 5,100 | 5,280 | +120 | +2.3% | 1,400 |
| 2023/07/18 | 5,210 | 5,460 | 5,120 | 5,160 | -150 | -2.8% | 2,300 |
| 2023/07/14 | 5,150 | 5,350 | 5,150 | 5,310 | +60 | +1.1% | 1,000 |
| 2023/07/13 | 5,140 | 5,250 | 5,140 | 5,250 | +110 | +2.1% | 1,100 |
| 2023/07/12 | 5,210 | 5,210 | 5,140 | 5,140 | - | - | 400 |
| 2023/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/10 | 5,390 | 5,430 | 5,230 | 5,310 | -80 | -1.5% | 1,900 |
| 2023/07/07 | 5,400 | 5,400 | 5,090 | 5,390 | +40 | +0.7% | 1,700 |
| 2023/07/06 | 5,500 | 5,500 | 5,260 | 5,350 | -150 | -2.7% | 3,600 |
| 2023/07/05 | 5,540 | 5,540 | 5,500 | 5,500 | -40 | -0.7% | 600 |
| 2023/07/04 | 5,490 | 5,540 | 5,490 | 5,540 | -50 | -0.9% | 200 |
| 2023/07/03 | 5,620 | 5,620 | 5,500 | 5,590 | +30 | +0.5% | 800 |
| 2023/06/30 | 5,450 | 5,560 | 5,450 | 5,560 | +110 | +2% | 800 |
| 2023/06/29 | 5,520 | 5,520 | 5,450 | 5,450 | -70 | -1.3% | 300 |
| 2023/06/28 | 5,570 | 5,570 | 5,520 | 5,520 | +30 | +0.5% | 300 |
| 2023/06/27 | 5,480 | 5,510 | 5,480 | 5,490 | -20 | -0.4% | 600 |
| 2023/06/26 | 5,680 | 5,680 | 5,510 | 5,510 | ±0 | ±0% | 1,300 |
| 2023/06/23 | 5,670 | 5,670 | 5,510 | 5,510 | -80 | -1.4% | 1,100 |
| 2023/06/22 | 5,740 | 5,740 | 5,590 | 5,590 | -80 | -1.4% | 2,900 |
| 2023/06/21 | 5,660 | 5,770 | 5,660 | 5,670 | -10 | -0.2% | 900 |
| 2023/06/20 | 5,810 | 5,830 | 5,680 | 5,680 | -80 | -1.4% | 1,800 |
| 2023/06/19 | 5,710 | 5,810 | 5,690 | 5,760 | ±0 | ±0% | 2,800 |
| 2023/06/16 | 5,670 | 5,760 | 5,670 | 5,760 | -10 | -0.2% | 900 |
| 2023/06/15 | 5,700 | 5,770 | 5,650 | 5,770 | +20 | +0.3% | 700 |
| 2023/06/14 | 5,850 | 5,850 | 5,660 | 5,750 | -100 | -1.7% | 3,800 |
| 2023/06/13 | 5,910 | 5,960 | 5,850 | 5,850 | -30 | -0.5% | 4,500 |
| 2023/06/12 | 5,920 | 6,110 | 5,830 | 5,880 | -670 | -10.2% | 20,000 |
| 2023/06/09 | 6,200 | 6,600 | 6,120 | 6,550 | +430 | +7% | 13,900 |
| 2023/06/08 | 6,220 | 6,240 | 6,060 | 6,120 | -130 | -2.1% | 4,200 |
| 2023/06/07 | 5,850 | 6,340 | 5,850 | 6,250 | +400 | +6.8% | 9,000 |
| 2023/06/06 | 5,800 | 5,850 | 5,800 | 5,850 | -40 | -0.7% | 200 |
| 2023/06/05 | 5,830 | 5,890 | 5,610 | 5,890 | +160 | +2.8% | 1,500 |
| 2023/06/02 | 5,800 | 5,840 | 5,730 | 5,730 | -100 | -1.7% | 900 |
| 2023/06/01 | 5,830 | 5,830 | 5,830 | 5,830 | - | - | 200 |
| 2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/30 | 5,810 | 5,810 | 5,800 | 5,800 | +50 | +0.9% | 400 |
| 2023/05/29 | 5,690 | 5,790 | 5,670 | 5,750 | -40 | -0.7% | 1,500 |
| 2023/05/26 | 5,820 | 5,930 | 5,790 | 5,790 | -110 | -1.9% | 2,600 |
| 2023/05/25 | 5,840 | 5,950 | 5,840 | 5,900 | +20 | +0.3% | 900 |
| 2023/05/24 | 5,830 | 5,880 | 5,800 | 5,880 | +50 | +0.9% | 600 |
451～
500
件表示中 / 3715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 | 98,800円 | +1.8% | +2.7% | 2.53% | 15.56倍 | 1.02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 |
| 浅香工 | 159,400円 | +0.6% | -34.5% | 2.51% | 10.21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 |
| アールシーコア | 35,500円 | +12.4% | - | 0.00% | 73.05倍 | 0.61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 |
| イタミアート | 102,500円 | +11.7% | -36.1% | 1.95% | 13.95倍 | 1.25倍 |
|
のぼり旗、幕、看板など広告宣伝用商材をネット販売。全工程を自社で、短納期・低価格が強み |
| くろ工 | 71,000円 | +2.8% | +531.6% | 2.82% | 17.28倍 | 0.26倍 |
|
オフィス家具中堅。ＯＡ周辺機器や空調・医療・高齢者施設向け設備（建築付帯設備機器）に注力 |
市場注目の銘柄
チャート関連のコラム
