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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 6,770 | 6,770 | 6,510 | 6,580 | -210 | -3.1% | 2,800 |
| 2023/04/06 | 6,690 | 6,860 | 6,580 | 6,790 | +120 | +1.8% | 7,100 |
| 2023/04/05 | 6,410 | 6,670 | 6,380 | 6,670 | +230 | +3.6% | 1,600 |
| 2023/04/04 | 6,670 | 6,670 | 6,410 | 6,440 | -160 | -2.4% | 4,600 |
| 2023/04/03 | 6,740 | 6,880 | 6,550 | 6,600 | -240 | -3.5% | 11,000 |
| 2023/03/31 | 7,060 | 7,140 | 6,830 | 6,840 | -370 | -5.1% | 11,600 |
| 2023/03/30 | 6,950 | 7,690 | 6,500 | 7,210 | +190 | +2.7% | 44,900 |
| 2023/03/29 | 8,730 | 9,480 | 7,020 | 7,020 | -960 | -12% | 169,900 |
| 2023/03/28 | 7,500 | 7,980 | 7,330 | 7,980 | +1,000 | +14.3% | 57,700 |
| 2023/03/27 | 5,940 | 6,980 | 5,940 | 6,980 | +1,000 | +16.7% | 71,400 |
| 2023/03/24 | 6,130 | 6,220 | 5,900 | 5,980 | -150 | -2.4% | 7,600 |
| 2023/03/23 | 6,130 | 6,260 | 6,010 | 6,130 | -100 | -1.6% | 7,000 |
| 2023/03/22 | 6,400 | 6,520 | 6,150 | 6,230 | +30 | +0.5% | 9,400 |
| 2023/03/20 | 6,550 | 6,770 | 6,200 | 6,200 | -50 | -0.8% | 25,100 |
| 2023/03/17 | 6,120 | 7,070 | 5,850 | 6,250 | -50 | -0.8% | 81,800 |
| 2023/03/16 | 6,850 | 7,750 | 6,200 | 6,300 | -1,000 | -13.7% | 62,900 |
| 2023/03/15 | 7,820 | 8,870 | 7,220 | 7,300 | -70 | -0.9% | 282,300 |
| 2023/03/14 | 6,240 | 7,370 | 5,600 | 7,370 | +1,000 | +15.7% | 124,100 |
| 2023/03/13 | 6,420 | 6,900 | 5,850 | 6,370 | +350 | +5.8% | 70,900 |
| 2023/03/10 | 7,050 | 7,050 | 5,790 | 6,020 | -130 | -2.1% | 112,800 |
| 2023/03/09 | 5,350 | 6,150 | 5,350 | 6,150 | +1,000 | +19.4% | 98,900 |
| 2023/03/08 | 4,800 | 5,150 | 4,375 | 5,150 | +700 | +15.7% | 30,000 |
| 2023/03/07 | 4,030 | 4,725 | 4,030 | 4,450 | +425 | +10.6% | 23,800 |
| 2023/03/06 | 4,020 | 4,080 | 4,020 | 4,025 | -65 | -1.6% | 700 |
| 2023/03/03 | 4,155 | 4,155 | 3,930 | 4,090 | -65 | -1.6% | 1,500 |
| 2023/03/02 | 4,155 | 4,155 | 4,155 | 4,155 | +70 | +1.7% | 100 |
| 2023/03/01 | 4,085 | 4,085 | 4,085 | 4,085 | -5 | -0.1% | 400 |
| 2023/02/28 | 4,185 | 4,185 | 4,090 | 4,090 | -110 | -2.6% | 1,300 |
| 2023/02/27 | 4,195 | 4,200 | 4,190 | 4,200 | -50 | -1.2% | 600 |
| 2023/02/24 | 4,240 | 4,260 | 4,185 | 4,250 | -10 | -0.2% | 2,300 |
| 2023/02/22 | 4,300 | 4,330 | 4,260 | 4,260 | -110 | -2.5% | 1,000 |
| 2023/02/21 | 4,300 | 4,370 | 4,300 | 4,370 | -70 | -1.6% | 1,000 |
| 2023/02/20 | 4,440 | 4,440 | 4,440 | 4,440 | +40 | +0.9% | 300 |
| 2023/02/17 | 4,350 | 4,420 | 4,315 | 4,400 | +50 | +1.1% | 700 |
| 2023/02/16 | 4,235 | 4,350 | 4,235 | 4,350 | +45 | +1% | 800 |
| 2023/02/15 | 4,350 | 4,350 | 4,300 | 4,305 | -45 | -1% | 700 |
| 2023/02/14 | 4,330 | 4,350 | 4,330 | 4,350 | -50 | -1.1% | 300 |
| 2023/02/13 | 4,385 | 4,400 | 4,385 | 4,400 | +15 | +0.3% | 300 |
| 2023/02/10 | 4,400 | 4,400 | 4,355 | 4,385 | -15 | -0.3% | 800 |
| 2023/02/09 | 4,440 | 4,440 | 4,400 | 4,400 | -40 | -0.9% | 800 |
| 2023/02/08 | 4,445 | 4,445 | 4,315 | 4,440 | -5 | -0.1% | 1,000 |
| 2023/02/07 | 4,400 | 4,445 | 4,400 | 4,445 | -30 | -0.7% | 300 |
| 2023/02/06 | 4,355 | 4,475 | 4,355 | 4,475 | +50 | +1.1% | 400 |
| 2023/02/03 | 4,355 | 4,425 | 4,350 | 4,425 | ±0 | ±0% | 600 |
| 2023/02/02 | 4,465 | 4,465 | 4,395 | 4,425 | -40 | -0.9% | 300 |
| 2023/02/01 | 4,410 | 4,535 | 4,410 | 4,465 | +55 | +1.2% | 800 |
| 2023/01/31 | 4,365 | 4,430 | 4,355 | 4,410 | -65 | -1.5% | 1,200 |
| 2023/01/30 | 4,545 | 4,545 | 4,475 | 4,475 | -80 | -1.8% | 500 |
| 2023/01/27 | 4,555 | 4,555 | 4,485 | 4,555 | +45 | +1% | 500 |
| 2023/01/26 | 4,545 | 4,580 | 4,510 | 4,510 | -35 | -0.8% | 900 |
401～
450
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
