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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 1,973 | 2,343 | 1,917 | 2,198 | +255 | +13.1% | 49,100 |
| 2022/09/12 | 1,915 | 1,960 | 1,858 | 1,943 | -12 | -0.6% | 10,100 |
| 2022/09/09 | 1,959 | 1,998 | 1,882 | 1,955 | -44 | -2.2% | 13,600 |
| 2022/09/08 | 1,956 | 2,115 | 1,905 | 1,999 | +3 | +0.2% | 23,700 |
| 2022/09/07 | 2,040 | 2,165 | 1,996 | 1,996 | -144 | -6.7% | 18,800 |
| 2022/09/06 | 2,415 | 2,419 | 2,107 | 2,140 | -179 | -7.7% | 29,100 |
| 2022/09/05 | 2,230 | 2,830 | 2,102 | 2,319 | -11 | -0.5% | 156,400 |
| 2022/09/02 | 2,478 | 2,790 | 2,057 | 2,330 | -69 | -2.9% | 174,200 |
| 2022/09/01 | 3,400 | 3,400 | 2,399 | 2,399 | -500 | -17.2% | 230,100 |
| 2022/08/31 | 2,899 | 2,899 | 2,899 | 2,899 | +500 | +20.8% | 4,200 |
| 2022/08/30 | 2,058 | 2,399 | 1,999 | 2,399 | +400 | +20% | 41,600 |
| 2022/08/29 | 1,839 | 1,999 | 1,798 | 1,999 | +400 | +25% | 55,100 |
| 2022/08/26 | 1,310 | 1,599 | 1,310 | 1,599 | +300 | +23.1% | 14,100 |
| 2022/08/25 | 1,310 | 1,311 | 1,290 | 1,299 | +11 | +0.9% | 600 |
| 2022/08/24 | 1,322 | 1,322 | 1,288 | 1,288 | -35 | -2.6% | 1,200 |
| 2022/08/23 | 1,293 | 1,323 | 1,293 | 1,323 | +29 | +2.2% | 300 |
| 2022/08/22 | 1,295 | 1,295 | 1,294 | 1,294 | -27 | -2% | 800 |
| 2022/08/19 | 1,291 | 1,321 | 1,291 | 1,321 | +20 | +1.5% | 300 |
| 2022/08/18 | 1,300 | 1,301 | 1,300 | 1,301 | -14 | -1.1% | 500 |
| 2022/08/17 | 1,312 | 1,320 | 1,312 | 1,315 | -27 | -2% | 300 |
| 2022/08/16 | 1,342 | 1,342 | 1,342 | 1,342 | +1 | +0.1% | 100 |
| 2022/08/15 | 1,318 | 1,341 | 1,316 | 1,341 | +51 | +4% | 500 |
| 2022/08/12 | 1,290 | 1,291 | 1,290 | 1,290 | -28 | -2.1% | 1,600 |
| 2022/08/10 | 1,350 | 1,350 | 1,318 | 1,318 | -7 | -0.5% | 600 |
| 2022/08/09 | 1,367 | 1,367 | 1,325 | 1,325 | - | - | 900 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 1,400 | 1,400 | 1,370 | 1,383 | +13 | +0.9% | 700 |
| 2022/08/04 | 1,337 | 1,393 | 1,337 | 1,370 | +22 | +1.6% | 400 |
| 2022/08/03 | 1,349 | 1,349 | 1,348 | 1,348 | - | - | 200 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 1,357 | 1,360 | 1,357 | 1,360 | +3 | +0.2% | 600 |
| 2022/07/29 | 1,372 | 1,376 | 1,346 | 1,357 | -7 | -0.5% | 600 |
| 2022/07/28 | 1,341 | 1,415 | 1,341 | 1,364 | +41 | +3.1% | 3,100 |
| 2022/07/27 | 1,323 | 1,323 | 1,323 | 1,323 | -30 | -2.2% | 1,100 |
| 2022/07/26 | 1,379 | 1,409 | 1,349 | 1,353 | -28 | -2% | 3,800 |
| 2022/07/25 | 1,400 | 1,400 | 1,370 | 1,381 | -32 | -2.3% | 1,200 |
| 2022/07/22 | 1,396 | 1,419 | 1,379 | 1,413 | +34 | +2.5% | 2,200 |
| 2022/07/21 | 1,354 | 1,387 | 1,351 | 1,379 | +25 | +1.8% | 600 |
| 2022/07/20 | 1,370 | 1,380 | 1,330 | 1,354 | -16 | -1.2% | 1,700 |
| 2022/07/19 | 1,350 | 1,370 | 1,330 | 1,370 | +45 | +3.4% | 800 |
| 2022/07/15 | 1,325 | 1,325 | 1,325 | 1,325 | +5 | +0.4% | 100 |
| 2022/07/14 | 1,321 | 1,337 | 1,320 | 1,320 | +4 | +0.3% | 1,700 |
| 2022/07/13 | 1,383 | 1,383 | 1,316 | 1,316 | -44 | -3.2% | 1,600 |
| 2022/07/12 | 1,382 | 1,382 | 1,347 | 1,360 | -24 | -1.7% | 700 |
| 2022/07/11 | 1,351 | 1,387 | 1,304 | 1,384 | +24 | +1.8% | 7,300 |
| 2022/07/08 | 1,775 | 1,840 | 1,360 | 1,360 | -181 | -11.7% | 58,300 |
| 2022/07/07 | 1,237 | 1,541 | 1,237 | 1,541 | +300 | +24.2% | 19,400 |
| 2022/07/06 | 1,250 | 1,253 | 1,240 | 1,241 | -29 | -2.3% | 1,000 |
| 2022/07/05 | 1,246 | 1,336 | 1,246 | 1,270 | +42 | +3.4% | 1,300 |
| 2022/07/04 | 1,225 | 1,255 | 1,225 | 1,228 | -57 | -4.4% | 600 |
501～
550
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
