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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 1,600 | 1,600 | 1,586 | 1,586 | -15 | -0.9% | 900 |
| 2022/11/28 | 1,602 | 1,602 | 1,556 | 1,601 | -3 | -0.2% | 1,600 |
| 2022/11/25 | 1,610 | 1,637 | 1,591 | 1,604 | -6 | -0.4% | 1,500 |
| 2022/11/24 | 1,621 | 1,650 | 1,593 | 1,610 | +11 | +0.7% | 2,000 |
| 2022/11/22 | 1,580 | 1,610 | 1,561 | 1,599 | +19 | +1.2% | 1,400 |
| 2022/11/21 | 1,530 | 1,580 | 1,522 | 1,580 | +58 | +3.8% | 2,100 |
| 2022/11/18 | 1,645 | 1,646 | 1,516 | 1,522 | -83 | -5.2% | 4,700 |
| 2022/11/17 | 1,500 | 1,746 | 1,500 | 1,605 | +152 | +10.5% | 32,300 |
| 2022/11/16 | 1,453 | 1,453 | 1,453 | 1,453 | +2 | +0.1% | 200 |
| 2022/11/15 | 1,470 | 1,470 | 1,451 | 1,451 | -20 | -1.4% | 400 |
| 2022/11/14 | 1,475 | 1,475 | 1,470 | 1,471 | -44 | -2.9% | 900 |
| 2022/11/11 | 1,520 | 1,531 | 1,450 | 1,515 | -6 | -0.4% | 1,800 |
| 2022/11/10 | 1,550 | 1,589 | 1,509 | 1,521 | +22 | +1.5% | 1,900 |
| 2022/11/09 | 1,495 | 1,500 | 1,495 | 1,499 | +5 | +0.3% | 1,000 |
| 2022/11/08 | 1,492 | 1,507 | 1,491 | 1,494 | -19 | -1.3% | 1,500 |
| 2022/11/07 | 1,432 | 1,519 | 1,432 | 1,513 | +82 | +5.7% | 2,500 |
| 2022/11/04 | 1,512 | 1,512 | 1,431 | 1,431 | -106 | -6.9% | 4,500 |
| 2022/11/02 | 1,581 | 1,581 | 1,502 | 1,537 | -48 | -3% | 4,800 |
| 2022/11/01 | 1,605 | 1,623 | 1,540 | 1,585 | -20 | -1.2% | 6,100 |
| 2022/10/31 | 1,605 | 1,637 | 1,602 | 1,605 | ±0 | ±0% | 1,500 |
| 2022/10/28 | 1,621 | 1,673 | 1,602 | 1,605 | -16 | -1% | 3,000 |
| 2022/10/27 | 1,626 | 1,725 | 1,600 | 1,621 | -17 | -1% | 3,700 |
| 2022/10/26 | 1,628 | 1,660 | 1,628 | 1,638 | -29 | -1.7% | 1,900 |
| 2022/10/25 | 1,680 | 1,684 | 1,635 | 1,667 | +27 | +1.6% | 3,200 |
| 2022/10/24 | 1,661 | 1,679 | 1,640 | 1,640 | -21 | -1.3% | 2,400 |
| 2022/10/21 | 1,700 | 1,701 | 1,661 | 1,661 | -36 | -2.1% | 1,900 |
| 2022/10/20 | 1,705 | 1,705 | 1,624 | 1,697 | -3 | -0.2% | 7,300 |
| 2022/10/19 | 1,750 | 1,750 | 1,700 | 1,700 | -10 | -0.6% | 2,200 |
| 2022/10/18 | 1,800 | 1,820 | 1,710 | 1,710 | +10 | +0.6% | 6,600 |
| 2022/10/17 | 1,688 | 1,776 | 1,688 | 1,700 | +12 | +0.7% | 3,200 |
| 2022/10/14 | 1,676 | 1,750 | 1,676 | 1,688 | -28 | -1.6% | 9,200 |
| 2022/10/13 | 1,958 | 1,977 | 1,703 | 1,716 | +55 | +3.3% | 46,300 |
| 2022/10/12 | 1,650 | 1,719 | 1,644 | 1,661 | +17 | +1% | 2,500 |
| 2022/10/11 | 1,661 | 1,661 | 1,635 | 1,644 | -21 | -1.3% | 1,900 |
| 2022/10/07 | 1,708 | 1,749 | 1,665 | 1,665 | -43 | -2.5% | 4,600 |
| 2022/10/06 | 1,651 | 1,842 | 1,651 | 1,708 | +30 | +1.8% | 6,200 |
| 2022/10/05 | 1,662 | 1,710 | 1,660 | 1,678 | -57 | -3.3% | 1,900 |
| 2022/10/04 | 1,688 | 1,739 | 1,612 | 1,735 | +65 | +3.9% | 4,900 |
| 2022/10/03 | 1,700 | 1,740 | 1,670 | 1,670 | -28 | -1.6% | 2,500 |
| 2022/09/30 | 1,731 | 1,731 | 1,665 | 1,698 | -33 | -1.9% | 3,700 |
| 2022/09/29 | 1,813 | 1,813 | 1,731 | 1,731 | -84 | -4.6% | 3,100 |
| 2022/09/28 | 1,759 | 1,871 | 1,750 | 1,815 | +35 | +2% | 8,200 |
| 2022/09/27 | 1,871 | 2,000 | 1,749 | 1,780 | -92 | -4.9% | 19,700 |
| 2022/09/26 | 1,891 | 2,131 | 1,733 | 1,872 | +141 | +8.1% | 81,800 |
| 2022/09/22 | 1,777 | 1,795 | 1,607 | 1,731 | -76 | -4.2% | 9,600 |
| 2022/09/21 | 1,948 | 1,948 | 1,800 | 1,807 | -141 | -7.2% | 6,200 |
| 2022/09/20 | 1,998 | 2,033 | 1,911 | 1,948 | -32 | -1.6% | 4,700 |
| 2022/09/16 | 2,027 | 2,063 | 1,950 | 1,980 | -120 | -5.7% | 11,200 |
| 2022/09/15 | 2,135 | 2,491 | 2,070 | 2,100 | +65 | +3.2% | 78,200 |
| 2022/09/14 | 1,998 | 2,195 | 1,950 | 2,035 | -163 | -7.4% | 43,100 |
451～
500
件表示中 / 3548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 | - | +2.4% | -72.2% | - | - | - |
|
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 |
| 浅香工 | 169,200円 | -1.0% | -29.7% | 2.36% | 9.28倍 | 0.41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 |
| くろ工 | 89,200円 | +6.7% | - | 0.00% | 25.32倍 | 0.32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 |
| イタミアート | 109,500円 | +14.2% | -25.3% | 1.83% | 14.12倍 | 1.48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 |
| カワセＣＳ | 22,000円 | +2.2% | - | 1.36% | 1047.62倍 | 0.45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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
