光陽社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,411 | 1,411 | 1,401 | 1,404 | -7 | -0.5% | 1,400 |
| 2025/05/22 | 1,410 | 1,429 | 1,410 | 1,411 | +1 | +0.1% | 1,300 |
| 2025/05/21 | 1,410 | 1,535 | 1,402 | 1,410 | +7 | +0.5% | 18,900 |
| 2025/05/20 | 1,474 | 1,474 | 1,403 | 1,403 | -111 | -7.3% | 11,900 |
| 2025/05/19 | 1,449 | 1,520 | 1,441 | 1,514 | +95 | +6.7% | 23,900 |
| 2025/05/16 | 1,403 | 1,668 | 1,378 | 1,419 | +21 | +1.5% | 117,400 |
| 2025/05/15 | 1,375 | 1,398 | 1,375 | 1,398 | -7 | -0.5% | 400 |
| 2025/05/14 | 1,380 | 1,411 | 1,380 | 1,405 | -5 | -0.4% | 700 |
| 2025/05/13 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 100 |
| 2025/05/12 | 1,410 | 1,410 | 1,410 | 1,410 | -8 | -0.6% | 100 |
| 2025/05/09 | 1,363 | 1,418 | 1,363 | 1,418 | +55 | +4% | 400 |
| 2025/05/08 | 1,363 | 1,363 | 1,363 | 1,363 | -2 | -0.1% | 100 |
| 2025/05/07 | 1,365 | 1,365 | 1,365 | 1,365 | - | - | 100 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 1,377 | 1,377 | 1,377 | 1,377 | -3 | -0.2% | 200 |
| 2025/04/30 | 1,374 | 1,380 | 1,374 | 1,380 | -4 | -0.3% | 200 |
| 2025/04/28 | 1,384 | 1,384 | 1,384 | 1,384 | -4 | -0.3% | 100 |
| 2025/04/25 | 1,388 | 1,388 | 1,388 | 1,388 | -9 | -0.6% | 100 |
| 2025/04/24 | 1,397 | 1,397 | 1,397 | 1,397 | ±0 | ±0% | 200 |
| 2025/04/23 | 1,369 | 1,555 | 1,355 | 1,397 | +29 | +2.1% | 41,100 |
| 2025/04/22 | 1,362 | 1,368 | 1,362 | 1,368 | +7 | +0.5% | 200 |
| 2025/04/21 | 1,361 | 1,361 | 1,361 | 1,361 | +1 | +0.1% | 1,000 |
| 2025/04/18 | 1,360 | 1,360 | 1,336 | 1,360 | ±0 | ±0% | 300 |
| 2025/04/17 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 200 |
| 2025/04/16 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 100 |
| 2025/04/15 | 1,328 | 1,350 | 1,328 | 1,350 | +34 | +2.6% | 200 |
| 2025/04/14 | 1,316 | 1,316 | 1,316 | 1,316 | +4 | +0.3% | 200 |
| 2025/04/11 | 1,301 | 1,312 | 1,301 | 1,312 | -18 | -1.4% | 200 |
| 2025/04/10 | 1,303 | 1,330 | 1,303 | 1,330 | +34 | +2.6% | 200 |
| 2025/04/09 | 1,299 | 1,305 | 1,296 | 1,296 | ±0 | ±0% | 800 |
| 2025/04/08 | 1,293 | 1,296 | 1,291 | 1,296 | +4 | +0.3% | 500 |
| 2025/04/07 | 1,296 | 1,296 | 1,289 | 1,292 | -64 | -4.7% | 4,000 |
| 2025/04/04 | 1,401 | 1,401 | 1,356 | 1,356 | -54 | -3.8% | 3,000 |
| 2025/04/03 | 1,402 | 1,438 | 1,402 | 1,410 | -10 | -0.7% | 700 |
| 2025/04/02 | 1,422 | 1,422 | 1,420 | 1,420 | -2 | -0.1% | 300 |
| 2025/04/01 | 1,441 | 1,441 | 1,410 | 1,422 | -20 | -1.4% | 5,700 |
| 2025/03/31 | 1,442 | 1,442 | 1,442 | 1,442 | -26 | -1.8% | 100 |
| 2025/03/28 | 1,476 | 1,476 | 1,440 | 1,468 | -38 | -2.5% | 500 |
| 2025/03/27 | 1,507 | 1,507 | 1,506 | 1,506 | -4 | -0.3% | 200 |
| 2025/03/26 | 1,502 | 1,510 | 1,480 | 1,510 | ±0 | ±0% | 1,300 |
| 2025/03/25 | 1,514 | 1,514 | 1,510 | 1,510 | -30 | -1.9% | 1,000 |
| 2025/03/24 | 1,550 | 1,593 | 1,500 | 1,540 | +51 | +3.4% | 14,300 |
| 2025/03/21 | 1,486 | 1,489 | 1,486 | 1,489 | - | - | 300 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 1,480 | 1,480 | 1,480 | 1,480 | -9 | -0.6% | 100 |
| 2025/03/17 | 1,488 | 1,489 | 1,488 | 1,489 | - | - | 200 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,455 | 1,489 | 1,455 | 1,489 | +25 | +1.7% | 300 |
| 2025/03/12 | 1,452 | 1,464 | 1,452 | 1,464 | +11 | +0.8% | 200 |
| 2025/03/11 | 1,453 | 1,453 | 1,453 | 1,453 | -8 | -0.5% | 100 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「光陽社」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 |
|---|---|---|---|---|---|---|---|---|
| 光陽社 | 140,400円 | +0.5% | -2.9% | 2.56% | 11.48倍 | 0.42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 |
| イタミアート | 98,400円 | +11.7% | -36.1% | 2.03% | 13.39倍 | 1.20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 | 72,200円 | +2.8% | +531.6% | 2.77% | 17.57倍 | 0.27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 | 25,900円 | -2.9% | -63.3% | 1.93% | 40.53倍 | 0.51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 |
| マツモト | 77,800円 | -2.4% | - | 0.00% | 125.89倍 | 0.91倍 |
|
学校の卒業アルバム制作大手。学術図書等の一般商業印刷も。卒業アルバムのデジタル化実証中 |
市場注目の銘柄
チャート関連のコラム
