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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 2,520 | 2,520 | 2,511 | 2,511 | -25 | -1% | 600 |
| 2022/02/28 | 2,536 | 2,536 | 2,536 | 2,536 | -6 | -0.2% | 100 |
| 2022/02/25 | 2,544 | 2,548 | 2,542 | 2,542 | -3 | -0.1% | 900 |
| 2022/02/24 | 2,560 | 2,560 | 2,545 | 2,545 | -22 | -0.9% | 900 |
| 2022/02/22 | 2,596 | 2,596 | 2,567 | 2,567 | -28 | -1.1% | 700 |
| 2022/02/21 | 2,601 | 2,605 | 2,595 | 2,595 | -10 | -0.4% | 600 |
| 2022/02/18 | 2,635 | 2,635 | 2,605 | 2,605 | -35 | -1.3% | 1,100 |
| 2022/02/17 | 2,612 | 2,640 | 2,606 | 2,640 | +16 | +0.6% | 900 |
| 2022/02/16 | 2,630 | 2,632 | 2,610 | 2,624 | -4 | -0.2% | 1,000 |
| 2022/02/15 | 2,500 | 2,650 | 2,500 | 2,628 | +198 | +8.1% | 6,700 |
| 2022/02/14 | 2,418 | 2,430 | 2,418 | 2,430 | +15 | +0.6% | 1,000 |
| 2022/02/10 | 2,410 | 2,428 | 2,407 | 2,415 | +15 | +0.6% | 1,500 |
| 2022/02/09 | 2,381 | 2,400 | 2,381 | 2,400 | +17 | +0.7% | 1,000 |
| 2022/02/08 | 2,381 | 2,383 | 2,373 | 2,383 | +2 | +0.1% | 500 |
| 2022/02/07 | 2,377 | 2,381 | 2,377 | 2,381 | +18 | +0.8% | 700 |
| 2022/02/04 | 2,360 | 2,363 | 2,360 | 2,363 | -12 | -0.5% | 2,000 |
| 2022/02/03 | 2,360 | 2,375 | 2,360 | 2,375 | +11 | +0.5% | 400 |
| 2022/02/02 | 2,374 | 2,374 | 2,364 | 2,364 | -10 | -0.4% | 200 |
| 2022/02/01 | 2,426 | 2,426 | 2,350 | 2,374 | -14 | -0.6% | 800 |
| 2022/01/31 | 2,312 | 2,438 | 2,312 | 2,388 | +76 | +3.3% | 1,900 |
| 2022/01/28 | 2,421 | 2,469 | 2,312 | 2,312 | -249 | -9.7% | 5,700 |
| 2022/01/27 | 2,781 | 2,815 | 2,545 | 2,561 | -254 | -9% | 6,500 |
| 2022/01/26 | 2,900 | 2,900 | 2,810 | 2,815 | -85 | -2.9% | 2,900 |
| 2022/01/25 | 2,983 | 2,983 | 2,900 | 2,900 | -24 | -0.8% | 2,000 |
| 2022/01/24 | 3,000 | 3,000 | 2,910 | 2,924 | -81 | -2.7% | 1,100 |
| 2022/01/21 | 3,020 | 3,020 | 3,005 | 3,005 | -25 | -0.8% | 700 |
| 2022/01/20 | 3,020 | 3,030 | 3,020 | 3,030 | -60 | -1.9% | 800 |
| 2022/01/19 | 3,095 | 3,095 | 3,090 | 3,090 | ±0 | ±0% | 200 |
| 2022/01/18 | 3,165 | 3,165 | 3,085 | 3,090 | -80 | -2.5% | 1,100 |
| 2022/01/17 | 3,225 | 3,225 | 3,170 | 3,170 | -50 | -1.6% | 1,600 |
| 2022/01/14 | 3,240 | 3,240 | 3,220 | 3,220 | -10 | -0.3% | 700 |
| 2022/01/13 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 100 |
| 2022/01/12 | 3,225 | 3,240 | 3,225 | 3,230 | -20 | -0.6% | 1,100 |
| 2022/01/11 | 3,310 | 3,310 | 3,250 | 3,250 | -50 | -1.5% | 1,000 |
| 2022/01/07 | 3,330 | 3,330 | 3,300 | 3,300 | +5 | +0.2% | 300 |
| 2022/01/06 | 3,310 | 3,310 | 3,295 | 3,295 | -15 | -0.5% | 200 |
| 2022/01/05 | 3,340 | 3,340 | 3,310 | 3,310 | -40 | -1.2% | 900 |
| 2022/01/04 | 3,345 | 3,375 | 3,345 | 3,350 | +5 | +0.1% | 600 |
| 2021/12/30 | 3,305 | 3,355 | 3,280 | 3,345 | +100 | +3.1% | 1,200 |
| 2021/12/29 | 3,300 | 3,305 | 3,245 | 3,245 | -50 | -1.5% | 900 |
| 2021/12/28 | 3,255 | 3,295 | 3,200 | 3,295 | +110 | +3.5% | 1,000 |
| 2021/12/27 | 3,225 | 3,230 | 3,095 | 3,185 | -110 | -3.3% | 2,100 |
| 2021/12/24 | 3,340 | 3,340 | 3,295 | 3,295 | -85 | -2.5% | 500 |
| 2021/12/23 | 3,380 | 3,380 | 3,380 | 3,380 | ±0 | ±0% | 100 |
| 2021/12/22 | 3,390 | 3,390 | 3,380 | 3,380 | - | - | 200 |
| 2021/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/20 | 3,385 | 3,385 | 3,385 | 3,385 | +140 | +4.3% | 300 |
| 2021/12/17 | 3,245 | 3,480 | 3,245 | 3,245 | +10 | +0.3% | 3,000 |
| 2021/12/16 | 3,295 | 3,295 | 3,235 | 3,235 | -60 | -1.8% | 500 |
| 2021/12/15 | 3,295 | 3,295 | 3,295 | 3,295 | ±0 | ±0% | 100 |
801～
850
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
