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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 1,137 | 1,137 | 1,111 | 1,125 | -2 | -0.2% | 1,600 |
| 2025/02/27 | 1,142 | 1,142 | 1,124 | 1,127 | -26 | -2.3% | 2,800 |
| 2025/02/26 | 1,130 | 1,153 | 1,120 | 1,153 | +23 | +2% | 2,300 |
| 2025/02/25 | 1,124 | 1,150 | 1,120 | 1,130 | -38 | -3.3% | 6,800 |
| 2025/02/21 | 1,085 | 1,199 | 1,085 | 1,168 | +91 | +8.4% | 20,300 |
| 2025/02/20 | 1,081 | 1,097 | 1,068 | 1,077 | ±0 | ±0% | 2,100 |
| 2025/02/19 | 1,064 | 1,099 | 1,064 | 1,077 | +13 | +1.2% | 3,900 |
| 2025/02/18 | 1,073 | 1,075 | 1,061 | 1,064 | +4 | +0.4% | 1,100 |
| 2025/02/17 | 1,054 | 1,077 | 1,054 | 1,060 | +6 | +0.6% | 1,700 |
| 2025/02/14 | 1,054 | 1,071 | 1,051 | 1,054 | -25 | -2.3% | 1,300 |
| 2025/02/13 | 1,062 | 1,082 | 1,062 | 1,079 | +17 | +1.6% | 400 |
| 2025/02/12 | 1,037 | 1,062 | 1,032 | 1,062 | +12 | +1.1% | 1,900 |
| 2025/02/10 | 1,047 | 1,050 | 1,040 | 1,050 | +30 | +2.9% | 2,100 |
| 2025/02/07 | 1,032 | 1,035 | 1,020 | 1,020 | -16 | -1.5% | 1,000 |
| 2025/02/06 | 1,041 | 1,041 | 1,036 | 1,036 | -2 | -0.2% | 300 |
| 2025/02/05 | 1,034 | 1,038 | 1,034 | 1,038 | +3 | +0.3% | 900 |
| 2025/02/04 | 1,035 | 1,059 | 1,035 | 1,035 | -19 | -1.8% | 1,000 |
| 2025/02/03 | 1,055 | 1,055 | 1,042 | 1,054 | -1 | -0.1% | 1,000 |
| 2025/01/31 | 1,059 | 1,065 | 1,046 | 1,055 | -5 | -0.5% | 1,400 |
| 2025/01/30 | 1,042 | 1,066 | 1,042 | 1,060 | -17 | -1.6% | 2,300 |
| 2025/01/29 | 1,076 | 1,086 | 1,073 | 1,077 | +1 | +0.1% | 1,500 |
| 2025/01/28 | 1,072 | 1,084 | 1,072 | 1,076 | -7 | -0.6% | 1,900 |
| 2025/01/27 | 1,090 | 1,090 | 1,050 | 1,083 | +8 | +0.7% | 2,000 |
| 2025/01/24 | 1,080 | 1,080 | 1,063 | 1,075 | +5 | +0.5% | 700 |
| 2025/01/23 | 1,070 | 1,080 | 1,070 | 1,070 | ±0 | ±0% | 600 |
| 2025/01/22 | 1,066 | 1,080 | 1,066 | 1,070 | -1 | -0.1% | 3,400 |
| 2025/01/21 | 1,080 | 1,080 | 1,070 | 1,071 | -17 | -1.6% | 500 |
| 2025/01/20 | 1,061 | 1,088 | 1,061 | 1,088 | +27 | +2.5% | 700 |
| 2025/01/17 | 1,054 | 1,061 | 1,053 | 1,061 | +8 | +0.8% | 1,200 |
| 2025/01/16 | 1,064 | 1,064 | 1,053 | 1,053 | -16 | -1.5% | 2,000 |
| 2025/01/15 | 1,058 | 1,069 | 1,055 | 1,069 | +9 | +0.8% | 1,800 |
| 2025/01/14 | 1,078 | 1,078 | 1,060 | 1,060 | -4 | -0.4% | 800 |
| 2025/01/10 | 1,064 | 1,066 | 1,064 | 1,064 | -11 | -1% | 400 |
| 2025/01/09 | 1,088 | 1,088 | 1,075 | 1,075 | +5 | +0.5% | 400 |
| 2025/01/08 | 1,089 | 1,089 | 1,062 | 1,070 | -19 | -1.7% | 1,900 |
| 2025/01/07 | 1,091 | 1,091 | 1,079 | 1,089 | +9 | +0.8% | 900 |
| 2025/01/06 | 1,093 | 1,095 | 1,080 | 1,080 | -10 | -0.9% | 1,200 |
| 2024/12/30 | 1,058 | 1,098 | 1,058 | 1,090 | +24 | +2.3% | 900 |
| 2024/12/27 | 1,077 | 1,100 | 1,048 | 1,066 | +5 | +0.5% | 4,300 |
| 2024/12/26 | 1,071 | 1,079 | 1,048 | 1,061 | -26 | -2.4% | 16,600 |
| 2024/12/25 | 1,100 | 1,100 | 1,016 | 1,087 | -13 | -1.2% | 5,500 |
| 2024/12/24 | 1,093 | 1,110 | 1,093 | 1,100 | ±0 | ±0% | 3,900 |
| 2024/12/23 | 1,118 | 1,118 | 1,090 | 1,100 | -15 | -1.3% | 2,200 |
| 2024/12/20 | 1,090 | 1,130 | 1,090 | 1,115 | +25 | +2.3% | 1,400 |
| 2024/12/19 | 1,085 | 1,104 | 1,080 | 1,090 | -20 | -1.8% | 3,800 |
| 2024/12/18 | 1,140 | 1,140 | 1,100 | 1,110 | -22 | -1.9% | 5,000 |
| 2024/12/17 | 1,161 | 1,161 | 1,125 | 1,132 | -18 | -1.6% | 4,800 |
| 2024/12/16 | 1,190 | 1,190 | 1,123 | 1,150 | -120 | -9.4% | 27,500 |
| 2024/12/13 | 1,220 | 1,270 | 1,216 | 1,270 | +45 | +3.7% | 14,900 |
| 2024/12/12 | 1,199 | 1,225 | 1,190 | 1,225 | +26 | +2.2% | 9,600 |
101～
150
件表示中 / 3749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 | 133,800円 | +1.8% | +2.7% | 1.87% | 21.07倍 | 1.38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 | 57,100円 | +2.2% | -14.8% | 3.85% | 14.60倍 | 0.66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 |
| 東ボード | 61,000円 | +33.5% | - | 0.00% | 7.94倍 | 1.02倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
| アミファ | 64,000円 | +8.1% | - | 3.75% | 14.31倍 | 0.95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 | 39,700円 | +12.4% | - | 0.00% | 81.69倍 | 0.68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
チャート関連のコラム
