光村印刷の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 6,260 | 6,370 | 6,220 | 6,230 | -230 | -3.6% | 5,800 |
| 2004/01/28 | 6,350 | 6,500 | 6,330 | 6,460 | +30 | +0.5% | 15,800 |
| 2004/01/27 | 6,400 | 6,530 | 6,300 | 6,430 | +230 | +3.7% | 24,400 |
| 2004/01/26 | 6,400 | 6,400 | 6,200 | 6,200 | +100 | +1.6% | 15,600 |
| 2004/01/23 | 5,980 | 6,200 | 5,920 | 6,100 | +270 | +4.6% | 27,400 |
| 2004/01/22 | 5,600 | 5,900 | 5,580 | 5,830 | +250 | +4.5% | 19,400 |
| 2004/01/21 | 5,570 | 5,660 | 5,470 | 5,580 | +20 | +0.4% | 6,400 |
| 2004/01/20 | 5,450 | 5,560 | 5,440 | 5,560 | +120 | +2.2% | 2,900 |
| 2004/01/19 | 5,500 | 5,500 | 5,440 | 5,440 | +40 | +0.7% | 2,400 |
| 2004/01/16 | 5,460 | 5,460 | 5,330 | 5,400 | -60 | -1.1% | 2,600 |
| 2004/01/15 | 5,500 | 5,500 | 5,450 | 5,460 | -40 | -0.7% | 1,100 |
| 2004/01/14 | 5,470 | 5,500 | 5,380 | 5,500 | +20 | +0.4% | 1,000 |
| 2004/01/13 | 5,530 | 5,530 | 5,460 | 5,480 | -50 | -0.9% | 4,100 |
| 2004/01/09 | 5,550 | 5,600 | 5,480 | 5,530 | -20 | -0.4% | 3,700 |
| 2004/01/08 | 5,460 | 5,700 | 5,460 | 5,550 | +160 | +3% | 13,800 |
| 2004/01/07 | 5,410 | 5,440 | 5,360 | 5,390 | -10 | -0.2% | 3,600 |
| 2004/01/06 | 5,210 | 5,400 | 5,210 | 5,400 | +180 | +3.4% | 10,000 |
| 2004/01/05 | 5,150 | 5,250 | 5,150 | 5,220 | +120 | +2.4% | 2,000 |
| 2003/12/30 | 5,250 | 5,250 | 5,050 | 5,100 | +100 | +2% | 1,600 |
| 2003/12/29 | 4,910 | 5,100 | 4,900 | 5,000 | +190 | +4% | 2,800 |
| 2003/12/26 | 4,800 | 4,810 | 4,750 | 4,810 | -90 | -1.8% | 3,000 |
| 2003/12/25 | 4,900 | 4,910 | 4,850 | 4,900 | ±0 | ±0% | 1,900 |
| 2003/12/24 | 4,960 | 5,000 | 4,900 | 4,900 | -70 | -1.4% | 1,800 |
| 2003/12/22 | 5,070 | 5,070 | 4,970 | 4,970 | -100 | -2% | 1,100 |
| 2003/12/19 | 5,080 | 5,080 | 4,980 | 5,070 | -10 | -0.2% | 500 |
| 2003/12/18 | 5,060 | 5,090 | 4,980 | 5,080 | +120 | +2.4% | 1,900 |
| 2003/12/17 | 4,950 | 5,050 | 4,950 | 4,960 | -190 | -3.7% | 2,300 |
| 2003/12/16 | 5,230 | 5,230 | 5,150 | 5,150 | -70 | -1.3% | 1,100 |
| 2003/12/15 | 5,240 | 5,280 | 5,200 | 5,220 | +20 | +0.4% | 1,600 |
| 2003/12/12 | 5,200 | 5,200 | 5,200 | 5,200 | +100 | +2% | 3,700 |
| 2003/12/11 | 5,280 | 5,280 | 4,970 | 5,100 | -180 | -3.4% | 6,500 |
| 2003/12/10 | 5,450 | 5,450 | 5,230 | 5,280 | -80 | -1.5% | 3,700 |
| 2003/12/09 | 5,300 | 5,360 | 5,280 | 5,360 | +80 | +1.5% | 4,000 |
| 2003/12/08 | 5,400 | 5,400 | 5,260 | 5,280 | -40 | -0.8% | 2,700 |
| 2003/12/05 | 5,370 | 5,450 | 5,300 | 5,320 | +20 | +0.4% | 1,400 |
| 2003/12/04 | 5,390 | 5,400 | 5,300 | 5,300 | +10 | +0.2% | 3,700 |
| 2003/12/03 | 5,350 | 5,350 | 5,230 | 5,290 | -100 | -1.9% | 2,700 |
| 2003/12/02 | 5,210 | 5,390 | 5,210 | 5,390 | +160 | +3.1% | 5,700 |
| 2003/12/01 | 5,390 | 5,390 | 5,200 | 5,230 | -60 | -1.1% | 4,400 |
| 2003/11/28 | 5,340 | 5,390 | 5,280 | 5,290 | -50 | -0.9% | 6,000 |
| 2003/11/27 | 5,240 | 5,400 | 5,240 | 5,340 | -30 | -0.6% | 5,200 |
| 2003/11/26 | 5,350 | 5,460 | 5,290 | 5,370 | -10 | -0.2% | 9,400 |
| 2003/11/25 | 5,380 | 5,390 | 5,330 | 5,380 | +10 | +0.2% | 6,500 |
| 2003/11/21 | 5,400 | 5,430 | 5,340 | 5,370 | -40 | -0.7% | 8,400 |
| 2003/11/20 | 5,470 | 5,500 | 5,390 | 5,410 | -60 | -1.1% | 6,600 |
| 2003/11/19 | 5,250 | 5,490 | 5,210 | 5,470 | +100 | +1.9% | 8,800 |
| 2003/11/18 | 5,440 | 5,490 | 5,300 | 5,370 | -160 | -2.9% | 15,200 |
| 2003/11/17 | 5,510 | 5,640 | 5,400 | 5,530 | -220 | -3.8% | 28,900 |
| 2003/11/14 | 5,560 | 5,950 | 5,530 | 5,750 | +340 | +6.3% | 53,000 |
| 2003/11/13 | 5,250 | 5,490 | 5,230 | 5,410 | +240 | +4.6% | 40,700 |
5101～
5150
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「光村印」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 |
|---|---|---|---|---|---|---|---|---|
| 光村印 | 145,500円 | +0.7% | - | 3.44% | 89.15倍 | 0.26倍 |
|
中堅の印刷会社。商業印刷やビジネスフォーム、新聞受託が軸。印刷は狭山工場に移転・集約へ |
| クレステック | 151,200円 | -0.7% | -3.5% | 5.03% | 6.08倍 | 0.57倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
| 幸和製作 | 96,900円 | -1.2% | -8.1% | 1.24% | 7.24倍 | 1.72倍 |
|
福祉用具・介護用品を製造販売。歩行車で首位。介護事業者と大型店が主販路、ＥＣにも注力 |
| トーイン | 68,900円 | +3.7% | +8.6% | 2.18% | 9.37倍 | 0.33倍 |
|
紙器・樹脂パッケージなど包装資材の大手メーカー。電子向け軸の精密塗工フィルムも手がける |
| リヒトラブ | 110,300円 | +7.9% | - | 2.27% | 11.70倍 | 0.36倍 |
|
事務用品中堅。主力ファイル類に加え、収納整理用品等を製造販売。文具の新市場開拓意欲旺盛 |
市場注目の銘柄
チャート関連のコラム
