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 |
---|---|---|---|---|---|---|---|
2023/04/26 | 1,673 | 1,830 | 1,670 | 1,734 | +63 | +3.8% | 22,800 |
2023/04/25 | 1,760 | 1,809 | 1,671 | 1,671 | -129 | -7.2% | 28,800 |
2023/04/24 | 1,990 | 2,070 | 1,738 | 1,800 | +130 | +7.8% | 253,600 |
2023/04/21 | 1,630 | 1,670 | 1,607 | 1,670 | +63 | +3.9% | 2,300 |
2023/04/20 | 1,607 | 1,607 | 1,607 | 1,607 | ±0 | ±0% | 100 |
2023/04/19 | 1,611 | 1,630 | 1,603 | 1,607 | -23 | -1.4% | 1,100 |
2023/04/18 | 1,600 | 1,679 | 1,563 | 1,630 | +75 | +4.8% | 5,800 |
2023/04/17 | 1,557 | 1,580 | 1,530 | 1,555 | +20 | +1.3% | 6,500 |
2023/04/14 | 1,545 | 1,546 | 1,531 | 1,535 | -11 | -0.7% | 1,400 |
2023/04/13 | 1,535 | 1,550 | 1,535 | 1,546 | -27 | -1.7% | 900 |
2023/04/12 | 1,549 | 1,574 | 1,549 | 1,573 | +28 | +1.8% | 400 |
2023/04/11 | 1,543 | 1,545 | 1,543 | 1,545 | -5 | -0.3% | 200 |
2023/04/10 | 1,535 | 1,597 | 1,535 | 1,550 | +29 | +1.9% | 2,700 |
2023/04/07 | 1,552 | 1,564 | 1,511 | 1,521 | -60 | -3.8% | 4,300 |
2023/04/06 | 1,544 | 1,700 | 1,544 | 1,581 | +107 | +7.3% | 32,000 |
2023/04/05 | 1,621 | 1,625 | 1,455 | 1,474 | -155 | -9.5% | 13,700 |
2023/04/04 | 1,651 | 1,664 | 1,629 | 1,629 | -46 | -2.7% | 2,400 |
2023/04/03 | 1,659 | 1,675 | 1,659 | 1,675 | +33 | +2% | 400 |
2023/03/31 | 1,657 | 1,657 | 1,630 | 1,642 | -23 | -1.4% | 1,500 |
2023/03/30 | 1,663 | 1,720 | 1,657 | 1,665 | +2 | +0.1% | 1,400 |
2023/03/29 | 1,690 | 1,690 | 1,650 | 1,663 | +13 | +0.8% | 2,100 |
2023/03/28 | 1,657 | 1,681 | 1,634 | 1,650 | -7 | -0.4% | 2,500 |
2023/03/27 | 1,750 | 1,750 | 1,657 | 1,657 | -13 | -0.8% | 1,100 |
2023/03/24 | 1,670 | 1,671 | 1,668 | 1,670 | +14 | +0.8% | 800 |
2023/03/23 | 1,670 | 1,670 | 1,632 | 1,656 | +26 | +1.6% | 3,000 |
2023/03/22 | 1,654 | 1,656 | 1,630 | 1,630 | -52 | -3.1% | 500 |
2023/03/20 | 1,621 | 1,682 | 1,621 | 1,682 | +39 | +2.4% | 800 |
2023/03/17 | 1,713 | 1,713 | 1,631 | 1,643 | +10 | +0.6% | 2,200 |
2023/03/16 | 1,700 | 1,700 | 1,628 | 1,633 | -67 | -3.9% | 4,600 |
2023/03/15 | 1,800 | 1,870 | 1,700 | 1,700 | -62 | -3.5% | 28,000 |
2023/03/14 | 1,630 | 1,800 | 1,590 | 1,762 | +131 | +8% | 31,100 |
2023/03/13 | 1,650 | 1,655 | 1,630 | 1,631 | -43 | -2.6% | 4,600 |
2023/03/10 | 1,639 | 1,750 | 1,624 | 1,674 | +14 | +0.8% | 16,500 |
2023/03/09 | 1,706 | 1,716 | 1,611 | 1,660 | -18 | -1.1% | 9,200 |
2023/03/08 | 1,566 | 1,920 | 1,544 | 1,678 | +152 | +10% | 88,800 |
2023/03/07 | 1,522 | 1,609 | 1,522 | 1,526 | +4 | +0.3% | 7,300 |
2023/03/06 | 1,561 | 1,576 | 1,522 | 1,522 | +1 | +0.1% | 2,000 |
2023/03/03 | 1,501 | 1,559 | 1,501 | 1,521 | +6 | +0.4% | 1,800 |
2023/03/02 | 1,520 | 1,520 | 1,515 | 1,515 | -5 | -0.3% | 900 |
2023/03/01 | 1,520 | 1,520 | 1,520 | 1,520 | -9 | -0.6% | 500 |
2023/02/28 | 1,563 | 1,563 | 1,515 | 1,529 | -47 | -3% | 1,900 |
2023/02/27 | 1,526 | 1,576 | 1,526 | 1,576 | +50 | +3.3% | 500 |
2023/02/24 | 1,520 | 1,526 | 1,520 | 1,526 | +9 | +0.6% | 500 |
2023/02/22 | 1,520 | 1,540 | 1,500 | 1,517 | -43 | -2.8% | 3,800 |
2023/02/21 | 1,545 | 1,595 | 1,541 | 1,560 | +2 | +0.1% | 2,300 |
2023/02/20 | 1,544 | 1,559 | 1,544 | 1,558 | +18 | +1.2% | 600 |
2023/02/17 | 1,574 | 1,580 | 1,540 | 1,540 | -34 | -2.2% | 2,500 |
2023/02/16 | 1,580 | 1,580 | 1,540 | 1,574 | +28 | +1.8% | 2,900 |
2023/02/15 | 1,508 | 1,585 | 1,508 | 1,546 | +27 | +1.8% | 5,700 |
2023/02/14 | 1,486 | 1,629 | 1,471 | 1,519 | +19 | +1.3% | 13,000 |
551~
600
件表示中 / 3749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 | 276,500円 | +0.5% | -2.9% | 1.30% | 22.61倍 | 0.82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 |
ピープル | 55,900円 | +9.6% | - | 0.00% | 214.18倍 | 1.01倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業と海外販路の拡大を模索 |
セブン工 | 51,700円 | +4.4% | -47.1% | 3.87% | 32.97倍 | 0.37倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
研 創 | 57,100円 | +2.2% | -14.8% | 3.85% | 14.60倍 | 0.66倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
東ボード | 61,000円 | +33.5% | - | 0.00% | 7.94倍 | 1.02倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
市場注目の銘柄
チャート関連のコラム