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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 5,660 | 5,770 | 5,660 | 5,670 | -10 | -0.2% | 900 |
| 2023/06/20 | 5,810 | 5,830 | 5,680 | 5,680 | -80 | -1.4% | 1,800 |
| 2023/06/19 | 5,710 | 5,810 | 5,690 | 5,760 | ±0 | ±0% | 2,800 |
| 2023/06/16 | 5,670 | 5,760 | 5,670 | 5,760 | -10 | -0.2% | 900 |
| 2023/06/15 | 5,700 | 5,770 | 5,650 | 5,770 | +20 | +0.3% | 700 |
| 2023/06/14 | 5,850 | 5,850 | 5,660 | 5,750 | -100 | -1.7% | 3,800 |
| 2023/06/13 | 5,910 | 5,960 | 5,850 | 5,850 | -30 | -0.5% | 4,500 |
| 2023/06/12 | 5,920 | 6,110 | 5,830 | 5,880 | -670 | -10.2% | 20,000 |
| 2023/06/09 | 6,200 | 6,600 | 6,120 | 6,550 | +430 | +7% | 13,900 |
| 2023/06/08 | 6,220 | 6,240 | 6,060 | 6,120 | -130 | -2.1% | 4,200 |
| 2023/06/07 | 5,850 | 6,340 | 5,850 | 6,250 | +400 | +6.8% | 9,000 |
| 2023/06/06 | 5,800 | 5,850 | 5,800 | 5,850 | -40 | -0.7% | 200 |
| 2023/06/05 | 5,830 | 5,890 | 5,610 | 5,890 | +160 | +2.8% | 1,500 |
| 2023/06/02 | 5,800 | 5,840 | 5,730 | 5,730 | -100 | -1.7% | 900 |
| 2023/06/01 | 5,830 | 5,830 | 5,830 | 5,830 | - | - | 200 |
| 2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/30 | 5,810 | 5,810 | 5,800 | 5,800 | +50 | +0.9% | 400 |
| 2023/05/29 | 5,690 | 5,790 | 5,670 | 5,750 | -40 | -0.7% | 1,500 |
| 2023/05/26 | 5,820 | 5,930 | 5,790 | 5,790 | -110 | -1.9% | 2,600 |
| 2023/05/25 | 5,840 | 5,950 | 5,840 | 5,900 | +20 | +0.3% | 900 |
| 2023/05/24 | 5,830 | 5,880 | 5,800 | 5,880 | +50 | +0.9% | 600 |
| 2023/05/23 | 5,900 | 6,130 | 5,830 | 5,830 | -10 | -0.2% | 6,100 |
| 2023/05/22 | 5,680 | 5,890 | 5,680 | 5,840 | +140 | +2.5% | 1,900 |
| 2023/05/19 | 5,740 | 5,750 | 5,680 | 5,700 | -40 | -0.7% | 1,000 |
| 2023/05/18 | 5,790 | 5,890 | 5,710 | 5,740 | -140 | -2.4% | 1,100 |
| 2023/05/17 | 5,850 | 5,890 | 5,770 | 5,880 | +80 | +1.4% | 2,000 |
| 2023/05/16 | 5,820 | 5,860 | 5,760 | 5,800 | -100 | -1.7% | 900 |
| 2023/05/15 | 5,900 | 5,950 | 5,810 | 5,900 | ±0 | ±0% | 2,100 |
| 2023/05/12 | 5,800 | 5,920 | 5,690 | 5,900 | +130 | +2.3% | 5,200 |
| 2023/05/11 | 5,850 | 5,870 | 5,770 | 5,770 | -80 | -1.4% | 1,500 |
| 2023/05/10 | 5,830 | 5,870 | 5,760 | 5,850 | -50 | -0.8% | 2,200 |
| 2023/05/09 | 6,170 | 6,170 | 5,900 | 5,900 | -200 | -3.3% | 5,700 |
| 2023/05/08 | 6,060 | 6,230 | 5,960 | 6,100 | -10 | -0.2% | 4,400 |
| 2023/05/02 | 6,890 | 6,940 | 6,110 | 6,110 | -280 | -4.4% | 49,500 |
| 2023/05/01 | 5,990 | 6,390 | 5,870 | 6,390 | +1,000 | +18.6% | 23,500 |
| 2023/04/28 | 5,620 | 5,650 | 5,390 | 5,390 | -210 | -3.8% | 3,500 |
| 2023/04/27 | 5,860 | 5,860 | 5,550 | 5,600 | -250 | -4.3% | 3,300 |
| 2023/04/26 | 6,050 | 6,050 | 5,850 | 5,850 | -200 | -3.3% | 4,300 |
| 2023/04/25 | 6,040 | 6,060 | 5,930 | 6,050 | -90 | -1.5% | 2,200 |
| 2023/04/24 | 6,110 | 6,240 | 6,060 | 6,140 | +130 | +2.2% | 4,300 |
| 2023/04/21 | 6,230 | 6,230 | 5,950 | 6,010 | -200 | -3.2% | 9,500 |
| 2023/04/20 | 6,540 | 6,540 | 6,210 | 6,210 | -260 | -4% | 4,900 |
| 2023/04/19 | 6,180 | 6,800 | 6,180 | 6,470 | +190 | +3% | 11,000 |
| 2023/04/18 | 6,280 | 6,300 | 6,130 | 6,280 | ±0 | ±0% | 2,500 |
| 2023/04/17 | 6,180 | 6,380 | 6,080 | 6,280 | ±0 | ±0% | 6,500 |
| 2023/04/14 | 6,390 | 6,400 | 6,280 | 6,280 | -110 | -1.7% | 4,900 |
| 2023/04/13 | 6,460 | 6,460 | 6,300 | 6,390 | ±0 | ±0% | 2,900 |
| 2023/04/12 | 6,670 | 6,700 | 6,360 | 6,390 | -80 | -1.2% | 8,200 |
| 2023/04/11 | 6,460 | 6,710 | 6,270 | 6,470 | -50 | -0.8% | 9,500 |
| 2023/04/10 | 6,580 | 6,750 | 6,520 | 6,520 | -60 | -0.9% | 4,200 |
351～
400
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
