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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 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 |
| 2022/04/18 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 100 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 1,168 | 1,190 | 1,168 | 1,190 | - | - | 300 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 1,192 | 1,247 | 1,187 | 1,246 | +54 | +4.5% | 400 |
| 2022/04/08 | 1,162 | 1,192 | 1,162 | 1,192 | -30 | -2.5% | 500 |
| 2022/04/07 | 1,222 | 1,222 | 1,222 | 1,222 | +17 | +1.4% | 300 |
| 2022/04/06 | 1,239 | 1,299 | 1,205 | 1,205 | +25 | +2.1% | 3,000 |
| 2022/04/05 | 1,217 | 1,217 | 1,180 | 1,180 | -15 | -1.3% | 600 |
| 2022/04/04 | 1,160 | 1,195 | 1,160 | 1,195 | +45 | +3.9% | 400 |
601～
650
件表示中 / 3587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 | 38,000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 | 74,700円 | +2.4% | - | 0.00% | 7.71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
