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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/12/11 | 1,205 | 1,210 | 1,191 | 1,199 | -1 | -0.1% | 3,800 |
| 2024/12/10 | 1,210 | 1,210 | 1,196 | 1,200 | -13 | -1.1% | 2,500 |
| 2024/12/09 | 1,216 | 1,216 | 1,181 | 1,213 | +3 | +0.2% | 5,300 |
| 2024/12/06 | 1,209 | 1,210 | 1,193 | 1,210 | +1 | +0.1% | 1,800 |
| 2024/12/05 | 1,199 | 1,210 | 1,191 | 1,209 | +10 | +0.8% | 1,200 |
| 2024/12/04 | 1,182 | 1,199 | 1,175 | 1,199 | +18 | +1.5% | 4,100 |
| 2024/12/03 | 1,184 | 1,184 | 1,171 | 1,181 | +13 | +1.1% | 1,700 |
| 2024/12/02 | 1,146 | 1,168 | 1,146 | 1,168 | -8 | -0.7% | 1,100 |
| 2024/11/29 | 1,155 | 1,177 | 1,155 | 1,176 | +31 | +2.7% | 1,700 |
| 2024/11/28 | 1,153 | 1,155 | 1,143 | 1,145 | -11 | -1% | 900 |
| 2024/11/27 | 1,162 | 1,166 | 1,156 | 1,156 | -16 | -1.4% | 2,900 |
| 2024/11/26 | 1,172 | 1,172 | 1,172 | 1,172 | -1 | -0.1% | 200 |
| 2024/11/25 | 1,195 | 1,197 | 1,162 | 1,173 | +7 | +0.6% | 4,100 |
| 2024/11/22 | 1,146 | 1,167 | 1,146 | 1,166 | -6 | -0.5% | 1,000 |
| 2024/11/21 | 1,143 | 1,172 | 1,143 | 1,172 | -1 | -0.1% | 1,100 |
| 2024/11/20 | 1,142 | 1,173 | 1,142 | 1,173 | +6 | +0.5% | 600 |
| 2024/11/19 | 1,150 | 1,167 | 1,150 | 1,167 | ±0 | ±0% | 700 |
| 2024/11/18 | 1,156 | 1,167 | 1,156 | 1,167 | +17 | +1.5% | 2,600 |
| 2024/11/15 | 1,130 | 1,155 | 1,126 | 1,150 | +25 | +2.2% | 2,800 |
| 2024/11/14 | 1,130 | 1,134 | 1,125 | 1,125 | -4 | -0.4% | 800 |
| 2024/11/13 | 1,117 | 1,129 | 1,115 | 1,129 | +1 | +0.1% | 1,200 |
| 2024/11/12 | 1,124 | 1,129 | 1,124 | 1,128 | +33 | +3% | 500 |
| 2024/11/11 | 1,101 | 1,101 | 1,095 | 1,095 | -6 | -0.5% | 900 |
| 2024/11/08 | 1,101 | 1,102 | 1,100 | 1,101 | ±0 | ±0% | 1,700 |
| 2024/11/07 | 1,090 | 1,147 | 1,090 | 1,101 | +11 | +1% | 1,900 |
| 2024/11/06 | 1,133 | 1,138 | 1,090 | 1,090 | -31 | -2.8% | 1,200 |
| 2024/11/05 | 1,127 | 1,127 | 1,089 | 1,121 | -5 | -0.4% | 1,200 |
| 2024/11/01 | 1,151 | 1,151 | 1,121 | 1,126 | -24 | -2.1% | 2,000 |
| 2024/10/31 | 1,169 | 1,169 | 1,125 | 1,150 | -22 | -1.9% | 3,500 |
| 2024/10/30 | 1,157 | 1,180 | 1,150 | 1,172 | -1,141 | -49.3% | 2,300 |
| 2024/10/29 | 2,305 | 2,350 | 2,303 | 2,313 | -4 | -0.2% | 2,300 |
| 2024/10/28 | 2,321 | 2,350 | 2,317 | 2,317 | -26 | -1.1% | 1,500 |
| 2024/10/25 | 2,343 | 2,344 | 2,343 | 2,343 | -7 | -0.3% | 500 |
| 2024/10/24 | 2,356 | 2,358 | 2,350 | 2,350 | -39 | -1.6% | 1,300 |
| 2024/10/23 | 2,360 | 2,389 | 2,360 | 2,389 | +6 | +0.3% | 500 |
| 2024/10/22 | 2,389 | 2,389 | 2,383 | 2,383 | +40 | +1.7% | 300 |
101～
150
件表示中 / 3713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 | 97,800円 | +1.8% | +2.7% | 2.56% | 15.40倍 | 1.01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 | 159,000円 | +0.6% | -34.5% | 2.52% | 10.18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 | 35,200円 | +12.4% | - | 0.00% | 72.43倍 | 0.60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 | 102,600円 | +11.7% | -36.1% | 1.95% | 13.96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 | 72,000円 | +2.8% | +531.6% | 2.78% | 17.52倍 | 0.27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
