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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,450 | 1,489 | 1,444 | 1,453 | - | - | 1,400 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,455 | 1,498 | 1,444 | 1,473 | -12 | -0.8% | 800 |
| 2023/01/17 | 1,400 | 1,556 | 1,400 | 1,485 | +79 | +5.6% | 6,100 |
| 2023/01/16 | 1,444 | 1,489 | 1,405 | 1,406 | -60 | -4.1% | 1,800 |
| 2023/01/13 | 1,512 | 1,512 | 1,444 | 1,466 | +14 | +1% | 700 |
| 2023/01/12 | 1,468 | 1,468 | 1,438 | 1,452 | -18 | -1.2% | 1,000 |
| 2023/01/11 | 1,490 | 1,490 | 1,470 | 1,470 | +10 | +0.7% | 800 |
| 2023/01/10 | 1,425 | 1,460 | 1,400 | 1,460 | +19 | +1.3% | 5,800 |
| 2023/01/06 | 1,488 | 1,542 | 1,407 | 1,441 | -17 | -1.2% | 10,300 |
| 2023/01/05 | 1,791 | 1,989 | 1,458 | 1,458 | -133 | -8.4% | 65,800 |
| 2023/01/04 | 1,351 | 1,591 | 1,351 | 1,591 | +300 | +23.2% | 11,800 |
| 2022/12/30 | 1,354 | 1,354 | 1,289 | 1,291 | -64 | -4.7% | 1,300 |
| 2022/12/29 | 1,363 | 1,366 | 1,355 | 1,355 | +22 | +1.7% | 500 |
| 2022/12/28 | 1,396 | 1,396 | 1,288 | 1,333 | -67 | -4.8% | 2,300 |
| 2022/12/27 | 1,400 | 1,431 | 1,400 | 1,400 | ±0 | ±0% | 2,100 |
| 2022/12/26 | 1,404 | 1,405 | 1,400 | 1,400 | -4 | -0.3% | 1,500 |
| 2022/12/23 | 1,452 | 1,452 | 1,392 | 1,404 | -51 | -3.5% | 1,100 |
| 2022/12/22 | 1,455 | 1,455 | 1,455 | 1,455 | ±0 | ±0% | 500 |
| 2022/12/21 | 1,455 | 1,460 | 1,455 | 1,455 | +5 | +0.3% | 500 |
| 2022/12/20 | 1,540 | 1,540 | 1,450 | 1,450 | -100 | -6.5% | 3,200 |
| 2022/12/19 | 1,561 | 1,561 | 1,550 | 1,550 | -10 | -0.6% | 900 |
| 2022/12/16 | 1,597 | 1,597 | 1,560 | 1,560 | +8 | +0.5% | 600 |
| 2022/12/15 | 1,552 | 1,552 | 1,548 | 1,552 | - | - | 1,200 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 1,575 | 1,609 | 1,548 | 1,548 | -7 | -0.5% | 900 |
| 2022/12/09 | 1,550 | 1,555 | 1,543 | 1,555 | +12 | +0.8% | 400 |
| 2022/12/08 | 1,545 | 1,545 | 1,543 | 1,543 | -17 | -1.1% | 700 |
| 2022/12/07 | 1,545 | 1,560 | 1,545 | 1,560 | +16 | +1% | 1,000 |
| 2022/12/06 | 1,550 | 1,567 | 1,543 | 1,544 | -10 | -0.6% | 1,100 |
| 2022/12/05 | 1,555 | 1,561 | 1,554 | 1,554 | -40 | -2.5% | 1,500 |
| 2022/12/02 | 1,589 | 1,629 | 1,589 | 1,594 | -7 | -0.4% | 800 |
| 2022/12/01 | 1,640 | 1,640 | 1,601 | 1,601 | -6 | -0.4% | 1,300 |
| 2022/11/30 | 1,586 | 1,630 | 1,586 | 1,607 | +21 | +1.3% | 1,500 |
| 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 |
551～
600
件表示中 / 3683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 | 136,100円 | +2.4% | -35.2% | 2.20% | 14.47倍 | 0.37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 |
| 光・彩 | 89,500円 | +1.8% | +2.7% | 2.79% | 14.10倍 | 0.92倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
| イタミアート | 94,700円 | +11.7% | -36.1% | 2.11% | 12.89倍 | 1.15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 | 23,900円 | +6.1% | - | 2.09% | 16.03倍 | 0.48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 | 83,500円 | -2.4% | - | 0.00% | 135.12倍 | 0.98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
