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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 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 |
| 2023/02/13 | 1,558 | 1,918 | 1,500 | 1,500 | -18 | -1.2% | 46,100 |
| 2023/02/10 | 1,479 | 1,518 | 1,460 | 1,518 | +68 | +4.7% | 2,000 |
| 2023/02/09 | 1,480 | 1,488 | 1,450 | 1,450 | -30 | -2% | 1,600 |
| 2023/02/08 | 1,485 | 1,520 | 1,461 | 1,480 | +10 | +0.7% | 3,500 |
| 2023/02/07 | 1,470 | 1,470 | 1,470 | 1,470 | +10 | +0.7% | 200 |
| 2023/02/06 | 1,451 | 1,460 | 1,450 | 1,460 | +9 | +0.6% | 700 |
| 2023/02/03 | 1,478 | 1,478 | 1,444 | 1,451 | -11 | -0.8% | 700 |
| 2023/02/02 | 1,443 | 1,462 | 1,443 | 1,462 | +19 | +1.3% | 500 |
| 2023/02/01 | 1,443 | 1,465 | 1,443 | 1,443 | -7 | -0.5% | 1,500 |
| 2023/01/31 | 1,447 | 1,450 | 1,441 | 1,450 | -1 | -0.1% | 600 |
| 2023/01/30 | 1,455 | 1,455 | 1,449 | 1,451 | +3 | +0.2% | 800 |
| 2023/01/27 | 1,490 | 1,490 | 1,448 | 1,448 | -41 | -2.8% | 1,600 |
| 2023/01/26 | 1,440 | 1,542 | 1,440 | 1,489 | +52 | +3.6% | 5,500 |
| 2023/01/25 | 1,485 | 1,485 | 1,420 | 1,437 | -30 | -2% | 3,300 |
| 2023/01/24 | 1,431 | 1,583 | 1,431 | 1,467 | +29 | +2% | 5,100 |
601～
650
件表示中 / 3784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 | 182,800円 | +0.5% | -2.9% | 1.97% | 14.91倍 | 0.54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 | 39,500円 | +12.4% | - | 0.00% | 81.78倍 | 0.68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 | 166,000円 | +0.6% | -34.5% | 2.41% | 10.63倍 | 0.38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 |
| カワセＣＳ | 26,400円 | -2.9% | -63.3% | 1.89% | 41.25倍 | 0.52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 | 103,800円 | -0.7% | - | 0.00% | 20.62倍 | 1.43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
