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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 2,602 | 2,683 | 2,602 | 2,654 | +49 | +1.9% | 1,900 |
| 2023/11/10 | 2,654 | 2,654 | 2,605 | 2,605 | +1 | ±0% | 700 |
| 2023/11/09 | 2,602 | 2,650 | 2,602 | 2,604 | -39 | -1.5% | 2,100 |
| 2023/11/08 | 2,744 | 2,744 | 2,643 | 2,643 | -57 | -2.1% | 1,900 |
| 2023/11/07 | 2,675 | 2,754 | 2,675 | 2,700 | -25 | -0.9% | 900 |
| 2023/11/06 | 2,725 | 2,725 | 2,631 | 2,725 | ±0 | ±0% | 2,400 |
| 2023/11/02 | 2,659 | 2,725 | 2,625 | 2,725 | -14 | -0.5% | 5,500 |
| 2023/11/01 | 2,895 | 2,895 | 2,696 | 2,739 | -121 | -4.2% | 3,200 |
| 2023/10/31 | 2,850 | 2,860 | 2,562 | 2,860 | -40 | -1.4% | 3,300 |
| 2023/10/30 | 2,945 | 2,945 | 2,850 | 2,900 | -2,990 | -50.8% | 1,000 |
| 2023/10/27 | 5,870 | 5,950 | 5,860 | 5,890 | -20 | -0.3% | 800 |
| 2023/10/26 | 5,800 | 6,100 | 5,650 | 5,910 | -40 | -0.7% | 1,600 |
| 2023/10/25 | 6,230 | 6,230 | 5,950 | 5,950 | -80 | -1.3% | 1,300 |
| 2023/10/24 | 6,020 | 6,100 | 6,020 | 6,030 | -60 | -1% | 500 |
| 2023/10/23 | 6,030 | 6,090 | 5,980 | 6,090 | -10 | -0.2% | 3,000 |
| 2023/10/20 | 6,210 | 6,350 | 6,100 | 6,100 | -110 | -1.8% | 1,800 |
| 2023/10/19 | 6,300 | 6,300 | 6,200 | 6,210 | -90 | -1.4% | 400 |
| 2023/10/18 | 6,270 | 6,530 | 6,250 | 6,300 | ±0 | ±0% | 3,800 |
| 2023/10/17 | 6,650 | 6,750 | 6,260 | 6,300 | -340 | -5.1% | 4,800 |
| 2023/10/16 | 6,000 | 6,780 | 6,000 | 6,640 | +670 | +11.2% | 12,400 |
| 2023/10/13 | 6,030 | 6,030 | 5,930 | 5,970 | -70 | -1.2% | 500 |
| 2023/10/12 | 5,920 | 6,070 | 5,910 | 6,040 | +20 | +0.3% | 1,000 |
| 2023/10/11 | 6,000 | 6,020 | 5,910 | 6,020 | -10 | -0.2% | 1,200 |
| 2023/10/10 | 5,970 | 6,030 | 5,910 | 6,030 | -10 | -0.2% | 1,800 |
| 2023/10/06 | 6,050 | 6,050 | 5,950 | 6,040 | -10 | -0.2% | 1,700 |
| 2023/10/05 | 6,130 | 6,130 | 6,030 | 6,050 | +20 | +0.3% | 800 |
| 2023/10/04 | 6,380 | 6,380 | 5,900 | 6,030 | -150 | -2.4% | 2,900 |
| 2023/10/03 | 6,300 | 6,320 | 6,180 | 6,180 | -320 | -4.9% | 2,600 |
| 2023/10/02 | 6,220 | 6,720 | 6,220 | 6,500 | +270 | +4.3% | 9,900 |
| 2023/09/29 | 6,550 | 6,670 | 6,230 | 6,230 | -550 | -8.1% | 12,300 |
| 2023/09/28 | 7,350 | 7,680 | 6,650 | 6,780 | -80 | -1.2% | 65,500 |
| 2023/09/27 | 6,360 | 6,860 | 6,140 | 6,860 | +1,000 | +17.1% | 40,200 |
| 2023/09/26 | 5,900 | 5,900 | 5,710 | 5,860 | -40 | -0.7% | 2,300 |
| 2023/09/25 | 5,870 | 5,960 | 5,800 | 5,900 | -80 | -1.3% | 2,000 |
| 2023/09/22 | 5,990 | 6,010 | 5,940 | 5,980 | -110 | -1.8% | 2,200 |
| 2023/09/21 | 5,920 | 6,280 | 5,860 | 6,090 | +170 | +2.9% | 8,100 |
| 2023/09/20 | 5,760 | 5,990 | 5,760 | 5,920 | +110 | +1.9% | 2,400 |
| 2023/09/19 | 5,930 | 6,070 | 5,640 | 5,810 | -270 | -4.4% | 5,800 |
| 2023/09/15 | 6,250 | 6,400 | 6,000 | 6,080 | -270 | -4.3% | 10,600 |
| 2023/09/14 | 6,930 | 6,930 | 6,350 | 6,350 | -580 | -8.4% | 16,900 |
| 2023/09/13 | 7,200 | 7,600 | 6,610 | 6,930 | -130 | -1.8% | 44,200 |
| 2023/09/12 | 6,730 | 7,350 | 6,480 | 7,060 | +680 | +10.7% | 53,400 |
| 2023/09/11 | 6,400 | 7,360 | 6,130 | 6,380 | -120 | -1.8% | 61,500 |
| 2023/09/08 | 6,480 | 6,960 | 6,200 | 6,500 | +430 | +7.1% | 53,000 |
| 2023/09/07 | 5,640 | 6,610 | 5,580 | 6,070 | +440 | +7.8% | 39,200 |
| 2023/09/06 | 5,560 | 5,630 | 5,550 | 5,630 | ±0 | ±0% | 1,200 |
| 2023/09/05 | 5,660 | 5,660 | 5,530 | 5,630 | -30 | -0.5% | 600 |
| 2023/09/04 | 5,640 | 5,660 | 5,550 | 5,660 | +20 | +0.4% | 1,600 |
| 2023/09/01 | 5,330 | 5,690 | 5,300 | 5,640 | +210 | +3.9% | 3,000 |
| 2023/08/31 | 5,500 | 5,530 | 5,430 | 5,430 | -70 | -1.3% | 1,400 |
351～
400
件表示中 / 3684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 | 90,000円 | +1.8% | +2.7% | 2.78% | 14.18倍 | 0.93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 |
| イタミアート | 100,300円 | +11.7% | -36.1% | 1.99% | 13.65倍 | 1.22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 | 79,000円 | +2.8% | +531.6% | 2.53% | 19.23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 |
| カワセＣＳ | 23,900円 | +6.1% | - | 2.09% | 16.03倍 | 0.48倍 |
|
商業印刷のほか、請求書等の印字、発送まで手がける情報処理事業も。金融関連の取引に強み |
| 光陽社 | 136,100円 | +2.4% | -35.2% | 2.20% | 14.47倍 | 0.37倍 |
|
オフセット印刷用写真製版の大手。ＤＴＰ製版・印刷の一体受注促進。高品位テコに印刷強化 |
市場注目の銘柄
チャート関連のコラム
