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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 1,321 | 1,321 | 1,285 | 1,285 | -38 | -2.9% | 800 |
| 2022/06/30 | 1,377 | 1,377 | 1,323 | 1,323 | -33 | -2.4% | 500 |
| 2022/06/29 | 1,356 | 1,356 | 1,356 | 1,356 | +27 | +2% | 100 |
| 2022/06/28 | 1,380 | 1,380 | 1,329 | 1,329 | -51 | -3.7% | 600 |
| 2022/06/27 | 1,290 | 1,400 | 1,290 | 1,380 | +90 | +7% | 2,000 |
| 2022/06/24 | 1,314 | 1,314 | 1,263 | 1,290 | -40 | -3% | 2,300 |
| 2022/06/23 | 1,403 | 1,590 | 1,330 | 1,330 | +5 | +0.4% | 16,600 |
| 2022/06/22 | 1,344 | 1,371 | 1,317 | 1,325 | - | - | 2,300 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,288 | 1,360 | 1,288 | 1,344 | +56 | +4.3% | 1,600 |
| 2022/06/17 | 1,320 | 1,320 | 1,288 | 1,288 | - | - | 2,400 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 1,368 | 1,368 | 1,321 | 1,321 | -73 | -5.2% | 1,000 |
| 2022/06/14 | 1,389 | 1,403 | 1,389 | 1,394 | +35 | +2.6% | 600 |
| 2022/06/13 | 1,348 | 1,383 | 1,305 | 1,359 | -43 | -3.1% | 1,500 |
| 2022/06/10 | 1,390 | 1,408 | 1,360 | 1,402 | -7 | -0.5% | 1,100 |
| 2022/06/09 | 1,387 | 1,411 | 1,330 | 1,409 | +8 | +0.6% | 3,000 |
| 2022/06/08 | 1,258 | 1,480 | 1,258 | 1,401 | +130 | +10.2% | 17,500 |
| 2022/06/07 | 1,340 | 1,340 | 1,266 | 1,271 | -69 | -5.1% | 1,600 |
| 2022/06/06 | 1,332 | 1,340 | 1,300 | 1,340 | -7 | -0.5% | 2,900 |
| 2022/06/03 | 1,403 | 1,431 | 1,341 | 1,347 | -42 | -3% | 4,000 |
| 2022/06/02 | 1,500 | 1,500 | 1,361 | 1,389 | -115 | -7.6% | 33,400 |
| 2022/06/01 | 1,207 | 1,504 | 1,207 | 1,504 | +300 | +24.9% | 29,400 |
| 2022/05/31 | 1,248 | 1,248 | 1,204 | 1,204 | -51 | -4.1% | 1,100 |
| 2022/05/30 | 1,260 | 1,277 | 1,230 | 1,255 | +25 | +2% | 3,100 |
| 2022/05/27 | 1,230 | 1,237 | 1,218 | 1,230 | +15 | +1.2% | 2,000 |
| 2022/05/26 | 1,235 | 1,275 | 1,214 | 1,215 | -21 | -1.7% | 7,800 |
| 2022/05/25 | 1,306 | 1,310 | 1,236 | 1,236 | -110 | -8.2% | 6,500 |
| 2022/05/24 | 1,456 | 1,456 | 1,320 | 1,346 | -111 | -7.6% | 12,500 |
| 2022/05/23 | 1,588 | 1,600 | 1,450 | 1,457 | -331 | -18.5% | 45,800 |
| 2022/05/20 | 1,645 | 1,788 | 1,613 | 1,788 | +300 | +20.2% | 51,800 |
| 2022/05/19 | 1,248 | 1,488 | 1,220 | 1,488 | +300 | +25.3% | 29,300 |
| 2022/05/18 | 1,180 | 1,200 | 1,131 | 1,188 | +107 | +9.9% | 2,700 |
| 2022/05/17 | 1,100 | 1,130 | 1,081 | 1,081 | -4 | -0.4% | 500 |
| 2022/05/16 | 1,085 | 1,085 | 1,085 | 1,085 | - | - | 100 |
| 2022/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/11 | 1,051 | 1,083 | 1,051 | 1,083 | +32 | +3% | 700 |
| 2022/05/10 | 1,051 | 1,051 | 1,051 | 1,051 | -28 | -2.6% | 200 |
| 2022/05/09 | 1,130 | 1,130 | 1,079 | 1,079 | -51 | -4.5% | 400 |
| 2022/05/06 | 1,132 | 1,132 | 1,130 | 1,130 | - | - | 500 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 1,133 | 1,133 | 1,133 | 1,133 | - | - | 100 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 1,136 | 1,136 | 1,133 | 1,133 | -30 | -2.6% | 400 |
| 2022/04/25 | 1,200 | 1,200 | 1,163 | 1,163 | - | - | 400 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 1,180 | 1,197 | 1,171 | 1,171 | -9 | -0.8% | 700 |
| 2022/04/20 | 1,180 | 1,180 | 1,180 | 1,180 | +5 | +0.4% | 100 |
| 2022/04/19 | 1,171 | 1,175 | 1,171 | 1,175 | -45 | -3.7% | 400 |
551～
600
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
