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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,293 | 1,323 | 1,293 | 1,323 | +29 | +2.2% | 300 |
| 2022/08/22 | 1,295 | 1,295 | 1,294 | 1,294 | -27 | -2% | 800 |
| 2022/08/19 | 1,291 | 1,321 | 1,291 | 1,321 | +20 | +1.5% | 300 |
| 2022/08/18 | 1,300 | 1,301 | 1,300 | 1,301 | -14 | -1.1% | 500 |
| 2022/08/17 | 1,312 | 1,320 | 1,312 | 1,315 | -27 | -2% | 300 |
| 2022/08/16 | 1,342 | 1,342 | 1,342 | 1,342 | +1 | +0.1% | 100 |
| 2022/08/15 | 1,318 | 1,341 | 1,316 | 1,341 | +51 | +4% | 500 |
| 2022/08/12 | 1,290 | 1,291 | 1,290 | 1,290 | -28 | -2.1% | 1,600 |
| 2022/08/10 | 1,350 | 1,350 | 1,318 | 1,318 | -7 | -0.5% | 600 |
| 2022/08/09 | 1,367 | 1,367 | 1,325 | 1,325 | - | - | 900 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 1,400 | 1,400 | 1,370 | 1,383 | +13 | +0.9% | 700 |
| 2022/08/04 | 1,337 | 1,393 | 1,337 | 1,370 | +22 | +1.6% | 400 |
| 2022/08/03 | 1,349 | 1,349 | 1,348 | 1,348 | - | - | 200 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 1,357 | 1,360 | 1,357 | 1,360 | +3 | +0.2% | 600 |
| 2022/07/29 | 1,372 | 1,376 | 1,346 | 1,357 | -7 | -0.5% | 600 |
| 2022/07/28 | 1,341 | 1,415 | 1,341 | 1,364 | +41 | +3.1% | 3,100 |
| 2022/07/27 | 1,323 | 1,323 | 1,323 | 1,323 | -30 | -2.2% | 1,100 |
| 2022/07/26 | 1,379 | 1,409 | 1,349 | 1,353 | -28 | -2% | 3,800 |
| 2022/07/25 | 1,400 | 1,400 | 1,370 | 1,381 | -32 | -2.3% | 1,200 |
| 2022/07/22 | 1,396 | 1,419 | 1,379 | 1,413 | +34 | +2.5% | 2,200 |
| 2022/07/21 | 1,354 | 1,387 | 1,351 | 1,379 | +25 | +1.8% | 600 |
| 2022/07/20 | 1,370 | 1,380 | 1,330 | 1,354 | -16 | -1.2% | 1,700 |
| 2022/07/19 | 1,350 | 1,370 | 1,330 | 1,370 | +45 | +3.4% | 800 |
| 2022/07/15 | 1,325 | 1,325 | 1,325 | 1,325 | +5 | +0.4% | 100 |
| 2022/07/14 | 1,321 | 1,337 | 1,320 | 1,320 | +4 | +0.3% | 1,700 |
| 2022/07/13 | 1,383 | 1,383 | 1,316 | 1,316 | -44 | -3.2% | 1,600 |
| 2022/07/12 | 1,382 | 1,382 | 1,347 | 1,360 | -24 | -1.7% | 700 |
| 2022/07/11 | 1,351 | 1,387 | 1,304 | 1,384 | +24 | +1.8% | 7,300 |
| 2022/07/08 | 1,775 | 1,840 | 1,360 | 1,360 | -181 | -11.7% | 58,300 |
| 2022/07/07 | 1,237 | 1,541 | 1,237 | 1,541 | +300 | +24.2% | 19,400 |
| 2022/07/06 | 1,250 | 1,253 | 1,240 | 1,241 | -29 | -2.3% | 1,000 |
| 2022/07/05 | 1,246 | 1,336 | 1,246 | 1,270 | +42 | +3.4% | 1,300 |
| 2022/07/04 | 1,225 | 1,255 | 1,225 | 1,228 | -57 | -4.4% | 600 |
| 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 |
651～
700
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 | 95,200円 | +11.7% | -36.1% | 2.10% | 12.96倍 | 1.16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 | 24,000円 | +6.1% | - | 2.08% | 16.09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 | 81,800円 | -2.4% | - | 0.00% | 132.37倍 | 0.96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
