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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 9,350 | 9,850 | 7,520 | 7,620 | -1,130 | -12.9% | 75,000 |
| 2022/10/07 | 8,750 | 8,750 | 8,750 | 8,750 | +1,500 | +20.7% | 14,400 |
| 2022/10/06 | 6,420 | 7,250 | 6,420 | 7,250 | +1,000 | +16% | 5,200 |
| 2022/10/05 | 6,180 | 6,280 | 6,060 | 6,250 | ±0 | ±0% | 4,500 |
| 2022/10/04 | 6,140 | 6,400 | 6,100 | 6,250 | +10 | +0.2% | 4,700 |
| 2022/10/03 | 6,250 | 6,770 | 6,180 | 6,240 | +160 | +2.6% | 8,900 |
| 2022/09/30 | 6,650 | 6,650 | 6,080 | 6,080 | -570 | -8.6% | 5,200 |
| 2022/09/29 | 6,980 | 6,980 | 6,630 | 6,650 | -230 | -3.3% | 6,400 |
| 2022/09/28 | 7,020 | 7,150 | 6,520 | 6,880 | -290 | -4% | 12,500 |
| 2022/09/27 | 7,090 | 7,460 | 6,880 | 7,170 | +10 | +0.1% | 13,500 |
| 2022/09/26 | 7,590 | 7,590 | 7,020 | 7,160 | -610 | -7.9% | 8,800 |
| 2022/09/22 | 8,060 | 8,310 | 7,760 | 7,770 | -140 | -1.8% | 9,200 |
| 2022/09/21 | 8,210 | 9,100 | 7,630 | 7,910 | +300 | +3.9% | 64,400 |
| 2022/09/20 | 8,430 | 8,430 | 7,530 | 7,610 | -740 | -8.9% | 16,600 |
| 2022/09/16 | 8,900 | 8,900 | 8,260 | 8,350 | -630 | -7% | 7,800 |
| 2022/09/15 | 8,980 | 9,260 | 8,900 | 8,980 | -340 | -3.6% | 19,500 |
| 2022/09/14 | 9,650 | 10,590 | 9,220 | 9,320 | +190 | +2.1% | 66,700 |
| 2022/09/13 | 9,300 | 9,630 | 9,120 | 9,130 | -430 | -4.5% | 11,500 |
| 2022/09/12 | 9,690 | 10,200 | 9,400 | 9,560 | ±0 | ±0% | 19,400 |
| 2022/09/09 | 9,500 | 10,300 | 9,160 | 9,560 | +50 | +0.5% | 31,700 |
| 2022/09/08 | 9,860 | 9,990 | 9,230 | 9,510 | +400 | +4.4% | 23,000 |
| 2022/09/07 | 9,480 | 9,590 | 8,500 | 9,110 | -70 | -0.8% | 21,000 |
| 2022/09/06 | 9,340 | 9,680 | 9,110 | 9,180 | -760 | -7.6% | 19,800 |
| 2022/09/05 | 9,750 | 11,330 | 9,740 | 9,940 | -110 | -1.1% | 73,400 |
| 2022/09/02 | 8,400 | 10,050 | 7,960 | 10,050 | +1,500 | +17.5% | 65,000 |
| 2022/09/01 | 9,140 | 9,140 | 8,450 | 8,550 | -590 | -6.5% | 20,200 |
| 2022/08/31 | 10,100 | 10,440 | 9,060 | 9,140 | -810 | -8.1% | 37,800 |
| 2022/08/30 | 11,080 | 11,490 | 9,600 | 9,950 | -1,210 | -10.8% | 42,900 |
| 2022/08/29 | 11,900 | 12,280 | 10,930 | 11,160 | -830 | -6.9% | 45,500 |
| 2022/08/26 | 12,680 | 13,680 | 11,310 | 11,990 | +810 | +7.2% | 139,500 |
| 2022/08/25 | 10,800 | 11,180 | 10,580 | 11,180 | +1,500 | +15.5% | 85,800 |
| 2022/08/24 | 11,440 | 13,200 | 9,300 | 9,680 | -1,810 | -15.8% | 201,500 |
| 2022/08/23 | 10,300 | 13,550 | 10,120 | 11,490 | +890 | +8.4% | 309,300 |
| 2022/08/22 | 9,570 | 10,770 | 8,250 | 10,600 | +1,330 | +14.3% | 317,600 |
| 2022/08/19 | 8,600 | 9,270 | 8,340 | 9,270 | +1,500 | +19.3% | 182,700 |
| 2022/08/18 | 7,370 | 7,770 | 7,030 | 7,770 | +1,000 | +14.8% | 195,400 |
| 2022/08/17 | 6,060 | 6,770 | 5,900 | 6,770 | +1,000 | +17.3% | 198,400 |
| 2022/08/16 | 6,360 | 7,100 | 5,760 | 5,770 | -990 | -14.6% | 168,500 |
| 2022/08/15 | 8,390 | 8,840 | 6,400 | 6,760 | -580 | -7.9% | 562,200 |
| 2022/08/12 | 7,340 | 7,340 | 7,040 | 7,340 | +1,000 | +15.8% | 23,900 |
| 2022/08/10 | 6,340 | 6,340 | 5,630 | 6,340 | +1,000 | +18.7% | 74,300 |
| 2022/08/09 | 4,980 | 5,340 | 4,900 | 5,340 | +700 | +15.1% | 57,200 |
| 2022/08/08 | 3,940 | 4,640 | 3,925 | 4,640 | +700 | +17.8% | 138,400 |
| 2022/08/05 | 3,295 | 3,940 | 3,285 | 3,940 | +700 | +21.6% | 70,000 |
| 2022/08/04 | 3,380 | 3,550 | 3,185 | 3,240 | -280 | -8% | 22,000 |
| 2022/08/03 | 3,780 | 3,965 | 3,510 | 3,520 | -360 | -9.3% | 17,600 |
| 2022/08/02 | 3,935 | 4,320 | 3,740 | 3,880 | -285 | -6.8% | 44,500 |
| 2022/08/01 | 4,885 | 4,885 | 3,835 | 4,165 | -20 | -0.5% | 131,900 |
| 2022/07/29 | 4,045 | 4,185 | 4,000 | 4,185 | +700 | +20.1% | 18,900 |
| 2022/07/28 | 3,245 | 3,485 | 3,180 | 3,485 | +504 | +16.9% | 21,200 |
651～
700
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
