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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,400 | 2,550 | 2,303 | 2,421 | -179 | -6.9% | 24,200 |
| 2024/09/06 | 2,520 | 2,601 | 2,492 | 2,600 | +108 | +4.3% | 13,500 |
| 2024/09/05 | 2,482 | 2,528 | 2,482 | 2,492 | ±0 | ±0% | 2,900 |
| 2024/09/04 | 2,535 | 2,535 | 2,478 | 2,492 | -63 | -2.5% | 1,900 |
| 2024/09/03 | 2,530 | 2,555 | 2,530 | 2,555 | +25 | +1% | 1,500 |
| 2024/09/02 | 2,491 | 2,549 | 2,491 | 2,530 | +55 | +2.2% | 4,800 |
| 2024/08/30 | 2,401 | 2,475 | 2,401 | 2,475 | +57 | +2.4% | 2,600 |
| 2024/08/29 | 2,390 | 2,440 | 2,390 | 2,418 | +77 | +3.3% | 600 |
| 2024/08/28 | 2,348 | 2,348 | 2,310 | 2,341 | -44 | -1.8% | 900 |
| 2024/08/27 | 2,442 | 2,442 | 2,385 | 2,385 | -26 | -1.1% | 1,500 |
| 2024/08/26 | 2,445 | 2,476 | 2,408 | 2,411 | +11 | +0.5% | 1,600 |
| 2024/08/23 | 2,270 | 2,403 | 2,270 | 2,400 | +145 | +6.4% | 5,400 |
| 2024/08/22 | 2,260 | 2,260 | 2,255 | 2,255 | -2 | -0.1% | 200 |
| 2024/08/21 | 2,276 | 2,276 | 2,257 | 2,257 | -17 | -0.7% | 600 |
| 2024/08/20 | 2,240 | 2,275 | 2,220 | 2,274 | +68 | +3.1% | 1,500 |
| 2024/08/19 | 2,204 | 2,206 | 2,202 | 2,206 | -4 | -0.2% | 700 |
| 2024/08/16 | 2,242 | 2,242 | 2,200 | 2,210 | +3 | +0.1% | 1,200 |
| 2024/08/15 | 2,070 | 2,207 | 1,991 | 2,207 | +128 | +6.2% | 2,300 |
| 2024/08/14 | 2,108 | 2,108 | 2,070 | 2,079 | +21 | +1% | 800 |
| 2024/08/13 | 2,036 | 2,058 | 1,968 | 2,058 | +182 | +9.7% | 1,600 |
| 2024/08/09 | 1,808 | 1,876 | 1,780 | 1,876 | +69 | +3.8% | 1,200 |
| 2024/08/08 | 1,761 | 1,881 | 1,761 | 1,807 | +6 | +0.3% | 3,700 |
| 2024/08/07 | 1,729 | 1,810 | 1,729 | 1,801 | -48 | -2.6% | 4,600 |
| 2024/08/06 | 1,740 | 1,900 | 1,735 | 1,849 | +114 | +6.6% | 2,000 |
| 2024/08/05 | 2,010 | 2,048 | 1,735 | 1,735 | -425 | -19.7% | 5,300 |
| 2024/08/02 | 2,166 | 2,166 | 2,106 | 2,160 | -45 | -2% | 2,500 |
| 2024/08/01 | 2,280 | 2,281 | 2,177 | 2,205 | -75 | -3.3% | 1,900 |
| 2024/07/31 | 2,281 | 2,282 | 2,280 | 2,280 | ±0 | ±0% | 400 |
| 2024/07/30 | 2,294 | 2,294 | 2,279 | 2,280 | -14 | -0.6% | 700 |
| 2024/07/29 | 2,320 | 2,330 | 2,294 | 2,294 | ±0 | ±0% | 900 |
| 2024/07/26 | 2,213 | 2,296 | 2,213 | 2,294 | +82 | +3.7% | 800 |
| 2024/07/25 | 2,265 | 2,265 | 2,212 | 2,212 | -53 | -2.3% | 1,600 |
| 2024/07/24 | 2,330 | 2,330 | 2,257 | 2,265 | -100 | -4.2% | 1,700 |
| 2024/07/23 | 2,365 | 2,365 | 2,365 | 2,365 | +30 | +1.3% | 200 |
| 2024/07/22 | 2,402 | 2,402 | 2,335 | 2,335 | -65 | -2.7% | 2,000 |
| 2024/07/19 | 2,420 | 2,428 | 2,400 | 2,400 | -27 | -1.1% | 800 |
| 2024/07/18 | 2,442 | 2,443 | 2,421 | 2,427 | +2 | +0.1% | 400 |
| 2024/07/17 | 2,426 | 2,449 | 2,425 | 2,425 | -1 | ±0% | 1,100 |
| 2024/07/16 | 2,426 | 2,426 | 2,426 | 2,426 | -1 | ±0% | 100 |
| 2024/07/12 | 2,422 | 2,427 | 2,422 | 2,427 | -23 | -0.9% | 700 |
| 2024/07/11 | 2,440 | 2,450 | 2,425 | 2,450 | +10 | +0.4% | 800 |
| 2024/07/10 | 2,422 | 2,446 | 2,422 | 2,440 | ±0 | ±0% | 400 |
| 2024/07/09 | 2,440 | 2,440 | 2,440 | 2,440 | -36 | -1.5% | 100 |
| 2024/07/08 | 2,455 | 2,476 | 2,441 | 2,476 | +36 | +1.5% | 1,200 |
| 2024/07/05 | 2,440 | 2,440 | 2,426 | 2,440 | ±0 | ±0% | 1,200 |
| 2024/07/04 | 2,434 | 2,450 | 2,434 | 2,440 | +10 | +0.4% | 400 |
| 2024/07/03 | 2,449 | 2,449 | 2,415 | 2,430 | -20 | -0.8% | 1,200 |
| 2024/07/02 | 2,416 | 2,450 | 2,416 | 2,450 | +34 | +1.4% | 600 |
| 2024/07/01 | 2,433 | 2,478 | 2,416 | 2,416 | -29 | -1.2% | 1,200 |
| 2024/06/28 | 2,469 | 2,469 | 2,419 | 2,445 | -30 | -1.2% | 1,500 |
151～
200
件表示中 / 3686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 | 103,800円 | +1.8% | +2.7% | 2.41% | 16.35倍 | 1.07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 | 63,400円 | +8.1% | - | 3.79% | 14.18倍 | 1.02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 | 37,700円 | -8.6% | - | 0.00% | - | 0.57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 | 158,300円 | +0.2% | -10.8% | 3.16% | 6.91倍 | 0.37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 |
| くろ工 | 77,900円 | +2.8% | +531.6% | 2.57% | 18.96倍 | 0.29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
