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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,828 | 1,855 | 1,828 | 1,828 | -18 | -1% | 1,700 |
| 2025/09/12 | 1,850 | 1,879 | 1,833 | 1,846 | -19 | -1% | 1,600 |
| 2025/09/11 | 1,886 | 1,930 | 1,865 | 1,865 | -41 | -2.2% | 3,000 |
| 2025/09/10 | 1,820 | 1,970 | 1,818 | 1,906 | +86 | +4.7% | 11,500 |
| 2025/09/09 | 1,874 | 1,874 | 1,817 | 1,820 | -59 | -3.1% | 6,400 |
| 2025/09/08 | 1,913 | 1,913 | 1,813 | 1,879 | -43 | -2.2% | 5,500 |
| 2025/09/05 | 1,876 | 1,968 | 1,875 | 1,922 | +47 | +2.5% | 6,100 |
| 2025/09/04 | 2,004 | 2,015 | 1,857 | 1,875 | -128 | -6.4% | 13,100 |
| 2025/09/03 | 1,843 | 2,090 | 1,843 | 2,003 | +159 | +8.6% | 16,700 |
| 2025/09/02 | 1,795 | 1,867 | 1,779 | 1,844 | +16 | +0.9% | 4,000 |
| 2025/09/01 | 1,800 | 1,828 | 1,789 | 1,828 | -11 | -0.6% | 1,600 |
| 2025/08/29 | 1,779 | 1,845 | 1,777 | 1,839 | +20 | +1.1% | 3,100 |
| 2025/08/28 | 1,862 | 1,862 | 1,819 | 1,819 | -56 | -3% | 4,100 |
| 2025/08/27 | 1,920 | 1,922 | 1,875 | 1,875 | -41 | -2.1% | 3,200 |
| 2025/08/26 | 1,917 | 1,917 | 1,850 | 1,916 | -3 | -0.2% | 6,200 |
| 2025/08/25 | 2,017 | 2,017 | 1,919 | 1,919 | -58 | -2.9% | 5,700 |
| 2025/08/22 | 2,053 | 2,099 | 1,951 | 1,977 | -58 | -2.9% | 13,500 |
| 2025/08/21 | 1,905 | 2,151 | 1,904 | 2,035 | +180 | +9.7% | 36,300 |
| 2025/08/20 | 1,976 | 2,095 | 1,848 | 1,855 | -121 | -6.1% | 15,400 |
| 2025/08/19 | 1,890 | 2,039 | 1,860 | 1,976 | +46 | +2.4% | 24,800 |
| 2025/08/18 | 2,150 | 2,440 | 1,924 | 1,930 | -189 | -8.9% | 82,800 |
| 2025/08/15 | 1,727 | 2,127 | 1,652 | 2,119 | +392 | +22.7% | 155,300 |
| 2025/08/14 | 1,754 | 1,760 | 1,709 | 1,727 | -1 | -0.1% | 5,300 |
| 2025/08/13 | 1,759 | 1,766 | 1,724 | 1,728 | -9 | -0.5% | 11,800 |
| 2025/08/12 | 1,994 | 1,994 | 1,718 | 1,737 | -257 | -12.9% | 33,000 |
| 2025/08/08 | 2,102 | 2,102 | 1,982 | 1,994 | -119 | -5.6% | 12,600 |
| 2025/08/07 | 2,076 | 2,113 | 2,048 | 2,113 | +26 | +1.2% | 7,300 |
| 2025/08/06 | 2,115 | 2,250 | 2,065 | 2,087 | +5 | +0.2% | 24,700 |
| 2025/08/05 | 2,128 | 2,195 | 2,082 | 2,082 | -96 | -4.4% | 12,000 |
| 2025/08/04 | 2,161 | 2,438 | 2,110 | 2,178 | -20 | -0.9% | 55,200 |
| 2025/08/01 | 2,290 | 2,317 | 2,160 | 2,198 | -292 | -11.7% | 41,900 |
| 2025/07/31 | 2,540 | 2,600 | 2,490 | 2,490 | -500 | -16.7% | 112,800 |
| 2025/07/30 | 3,530 | 4,225 | 2,950 | 2,990 | -540 | -15.3% | 329,300 |
| 2025/07/29 | 2,935 | 3,530 | 2,821 | 3,530 | +265 | +8.1% | 117,300 |
| 2025/07/28 | 2,815 | 3,265 | 2,352 | 3,265 | +500 | +18.1% | 156,600 |
| 2025/07/25 | 2,466 | 2,765 | 2,465 | 2,765 | +499 | +22% | 98,000 |
| 2025/07/24 | 1,907 | 2,266 | 1,875 | 2,266 | +399 | +21.4% | 110,400 |
| 2025/07/23 | 1,691 | 2,010 | 1,535 | 1,867 | +256 | +15.9% | 177,500 |
| 2025/07/22 | 1,311 | 1,611 | 1,311 | 1,611 | +300 | +22.9% | 110,800 |
| 2025/07/18 | 1,298 | 1,324 | 1,298 | 1,311 | +10 | +0.8% | 2,300 |
| 2025/07/17 | 1,296 | 1,309 | 1,295 | 1,301 | +3 | +0.2% | 1,700 |
| 2025/07/16 | 1,299 | 1,379 | 1,292 | 1,298 | -7 | -0.5% | 19,300 |
| 2025/07/15 | 1,307 | 1,307 | 1,305 | 1,305 | +7 | +0.5% | 3,400 |
| 2025/07/14 | 1,316 | 1,316 | 1,298 | 1,298 | ±0 | ±0% | 800 |
| 2025/07/11 | 1,300 | 1,300 | 1,298 | 1,298 | -1 | -0.1% | 800 |
| 2025/07/10 | 1,302 | 1,307 | 1,297 | 1,299 | +2 | +0.2% | 900 |
| 2025/07/09 | 1,296 | 1,297 | 1,296 | 1,297 | -20 | -1.5% | 600 |
| 2025/07/08 | 1,315 | 1,317 | 1,315 | 1,317 | +12 | +0.9% | 300 |
| 2025/07/07 | 1,315 | 1,315 | 1,305 | 1,305 | +4 | +0.3% | 200 |
| 2025/07/04 | 1,301 | 1,301 | 1,301 | 1,301 | +10 | +0.8% | 100 |
1～
50
件表示中 / 3784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 | 182,800円 | +0.5% | -2.9% | 1.97% | 14.91倍 | 0.54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 |
| アールシーコア | 39,500円 | +12.4% | - | 0.00% | 81.78倍 | 0.68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 | 166,000円 | +0.6% | -34.5% | 2.41% | 10.63倍 | 0.38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 |
| カワセＣＳ | 26,400円 | -2.9% | -63.3% | 1.89% | 41.25倍 | 0.52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 | 103,800円 | -0.7% | - | 0.00% | 20.62倍 | 1.43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
