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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 6,450 | 6,500 | 6,310 | 6,310 | -290 | -4.4% | 4,800 |
| 2022/11/07 | 6,860 | 6,860 | 6,570 | 6,600 | +30 | +0.5% | 2,400 |
| 2022/11/04 | 6,490 | 6,570 | 6,410 | 6,570 | +80 | +1.2% | 800 |
| 2022/11/02 | 6,370 | 6,600 | 6,370 | 6,490 | +30 | +0.5% | 3,200 |
| 2022/11/01 | 6,940 | 6,940 | 6,350 | 6,460 | +20 | +0.3% | 8,400 |
| 2022/10/31 | 6,510 | 6,760 | 6,390 | 6,440 | -90 | -1.4% | 3,900 |
| 2022/10/28 | 6,530 | 6,790 | 6,430 | 6,530 | -50 | -0.8% | 5,400 |
| 2022/10/27 | 6,900 | 6,900 | 6,580 | 6,580 | -380 | -5.5% | 9,500 |
| 2022/10/26 | 7,090 | 7,090 | 6,940 | 6,960 | -130 | -1.8% | 1,900 |
| 2022/10/25 | 7,170 | 7,170 | 6,970 | 7,090 | -30 | -0.4% | 3,100 |
| 2022/10/24 | 7,070 | 7,290 | 6,890 | 7,120 | -100 | -1.4% | 10,000 |
| 2022/10/21 | 7,280 | 7,280 | 7,110 | 7,220 | -60 | -0.8% | 4,600 |
| 2022/10/20 | 7,450 | 7,600 | 7,270 | 7,280 | -120 | -1.6% | 6,400 |
| 2022/10/19 | 7,400 | 7,690 | 7,400 | 7,400 | -150 | -2% | 6,300 |
| 2022/10/18 | 7,670 | 7,900 | 7,400 | 7,550 | -10 | -0.1% | 16,400 |
| 2022/10/17 | 7,300 | 8,120 | 7,200 | 7,560 | +50 | +0.7% | 28,600 |
| 2022/10/14 | 8,680 | 8,680 | 7,330 | 7,510 | -1,020 | -12% | 51,900 |
| 2022/10/13 | 7,180 | 8,530 | 7,060 | 8,530 | +1,500 | +21.3% | 89,000 |
| 2022/10/12 | 7,310 | 7,600 | 6,900 | 7,030 | -590 | -7.7% | 20,700 |
| 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 |
701～
750
件表示中 / 3784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 | 120,900円 | +1.8% | +2.7% | 2.07% | 19.04倍 | 1.22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 |
| アミファ | 64,300円 | +1.0% | - | 3.73% | 64.69倍 | 0.96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 |
| くろ工 | 105,900円 | +2.8% | +531.6% | 3.78% | 10.40倍 | 0.38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 |
| イタミアート | 122,000円 | - | - | 1.64% | 4.93倍 | 1.20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 |
| アールシーコア | 39,900円 | +12.4% | - | 0.00% | 82.61倍 | 0.69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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
