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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,457 | 2,479 | 2,452 | 2,475 | -3 | -0.1% | 1,200 |
| 2024/06/26 | 2,413 | 2,478 | 2,413 | 2,478 | +29 | +1.2% | 500 |
| 2024/06/25 | 2,412 | 2,449 | 2,412 | 2,449 | +5 | +0.2% | 900 |
| 2024/06/24 | 2,468 | 2,468 | 2,420 | 2,444 | -31 | -1.3% | 2,800 |
| 2024/06/21 | 2,424 | 2,480 | 2,424 | 2,475 | +10 | +0.4% | 1,400 |
| 2024/06/20 | 2,489 | 2,489 | 2,430 | 2,465 | -24 | -1% | 3,500 |
| 2024/06/19 | 2,550 | 2,550 | 2,470 | 2,489 | -61 | -2.4% | 2,200 |
| 2024/06/18 | 2,501 | 2,550 | 2,456 | 2,550 | -1 | ±0% | 5,600 |
| 2024/06/17 | 2,604 | 2,643 | 2,551 | 2,551 | -65 | -2.5% | 3,800 |
| 2024/06/14 | 2,708 | 2,708 | 2,616 | 2,616 | -31 | -1.2% | 5,500 |
| 2024/06/13 | 2,765 | 2,785 | 2,624 | 2,647 | -86 | -3.1% | 12,000 |
| 2024/06/12 | 2,775 | 3,010 | 2,732 | 2,733 | +8 | +0.3% | 52,700 |
| 2024/06/11 | 3,090 | 3,100 | 2,715 | 2,725 | -365 | -11.8% | 94,500 |
| 2024/06/10 | 2,989 | 3,090 | 2,951 | 3,090 | +501 | +19.4% | 36,300 |
| 2024/06/07 | 2,534 | 2,640 | 2,534 | 2,589 | +55 | +2.2% | 7,200 |
| 2024/06/06 | 2,570 | 2,570 | 2,500 | 2,534 | +14 | +0.6% | 3,700 |
| 2024/06/05 | 2,595 | 2,645 | 2,505 | 2,520 | -75 | -2.9% | 5,200 |
| 2024/06/04 | 2,600 | 2,885 | 2,569 | 2,595 | +95 | +3.8% | 42,400 |
| 2024/06/03 | 2,479 | 2,525 | 2,379 | 2,500 | +110 | +4.6% | 6,600 |
| 2024/05/31 | 2,450 | 2,695 | 2,320 | 2,390 | +19 | +0.8% | 24,700 |
| 2024/05/30 | 2,320 | 2,500 | 2,253 | 2,371 | +72 | +3.1% | 6,900 |
| 2024/05/29 | 2,292 | 2,340 | 2,251 | 2,299 | +9 | +0.4% | 1,500 |
| 2024/05/28 | 2,250 | 2,290 | 2,250 | 2,290 | +40 | +1.8% | 1,000 |
| 2024/05/27 | 2,329 | 2,339 | 2,250 | 2,250 | -5 | -0.2% | 1,800 |
| 2024/05/24 | 2,299 | 2,326 | 2,251 | 2,255 | +18 | +0.8% | 4,800 |
| 2024/05/23 | 2,371 | 2,371 | 2,230 | 2,237 | -214 | -8.7% | 11,900 |
| 2024/05/22 | 2,239 | 2,700 | 2,236 | 2,451 | +251 | +11.4% | 82,500 |
| 2024/05/21 | 2,191 | 2,241 | 2,189 | 2,200 | +45 | +2.1% | 1,600 |
| 2024/05/20 | 2,138 | 2,164 | 2,135 | 2,155 | +6 | +0.3% | 1,200 |
| 2024/05/17 | 2,179 | 2,179 | 2,149 | 2,149 | -3 | -0.1% | 500 |
| 2024/05/16 | 2,160 | 2,160 | 2,111 | 2,152 | +25 | +1.2% | 1,200 |
| 2024/05/15 | 2,150 | 2,150 | 2,127 | 2,127 | -23 | -1.1% | 700 |
| 2024/05/14 | 2,140 | 2,150 | 2,140 | 2,150 | +1 | ±0% | 200 |
| 2024/05/13 | 2,118 | 2,149 | 2,118 | 2,149 | ±0 | ±0% | 700 |
| 2024/05/10 | 2,145 | 2,149 | 2,145 | 2,149 | -1 | ±0% | 400 |
| 2024/05/09 | 2,150 | 2,179 | 2,150 | 2,150 | +10 | +0.5% | 500 |
| 2024/05/08 | 2,160 | 2,162 | 2,112 | 2,140 | -20 | -0.9% | 900 |
| 2024/05/07 | 2,113 | 2,161 | 2,113 | 2,160 | +47 | +2.2% | 800 |
| 2024/05/02 | 2,176 | 2,176 | 2,113 | 2,113 | -14 | -0.7% | 600 |
| 2024/05/01 | 2,141 | 2,177 | 2,127 | 2,127 | -14 | -0.7% | 600 |
| 2024/04/30 | 2,142 | 2,142 | 2,141 | 2,141 | +6 | +0.3% | 500 |
| 2024/04/26 | 2,153 | 2,153 | 2,134 | 2,135 | -34 | -1.6% | 1,500 |
| 2024/04/25 | 2,199 | 2,199 | 2,169 | 2,169 | -39 | -1.8% | 300 |
| 2024/04/24 | 2,207 | 2,208 | 2,205 | 2,208 | +7 | +0.3% | 500 |
| 2024/04/23 | 2,244 | 2,244 | 2,180 | 2,201 | -43 | -1.9% | 2,200 |
| 2024/04/22 | 2,230 | 2,247 | 2,230 | 2,244 | -36 | -1.6% | 2,100 |
| 2024/04/19 | 2,223 | 2,281 | 2,223 | 2,280 | +26 | +1.2% | 1,100 |
| 2024/04/18 | 2,217 | 2,400 | 2,217 | 2,254 | -63 | -2.7% | 3,800 |
| 2024/04/17 | 2,250 | 2,317 | 2,220 | 2,317 | +42 | +1.8% | 1,100 |
| 2024/04/16 | 2,275 | 2,275 | 2,270 | 2,275 | -7 | -0.3% | 500 |
101～
150
件表示中 / 3586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 | 116,600円 | +5.0% | +4.3% | 2.14% | 18.37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 | 53,300円 | +0.9% | -9.4% | 3.94% | 12.60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 | 57,700円 | +8.1% | - | 4.16% | 12.90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 | 38,000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 | 152,800円 | +0.2% | -10.8% | 3.27% | 6.67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
