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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 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 |
501～
550
件表示中 / 3586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 | 142,700円 | +2.4% | -35.2% | 1.54% | 19.46倍 | 0.50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 | 37,900円 | -8.6% | - | 0.00% | - | 0.58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 | 152,000円 | +0.2% | -10.8% | 3.29% | 6.64倍 | 0.36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 | 74,400円 | +2.4% | - | 0.00% | 7.68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 |
| イタミアート | 91,100円 | +14.2% | -25.3% | 2.20% | 11.74倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
