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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 1,404 | 1,404 | 1,330 | 1,369 | -46 | -3.3% | 2,300 |
2021/11/17 | 1,509 | 1,509 | 1,415 | 1,415 | -33 | -2.3% | 2,400 |
2021/11/16 | 1,540 | 1,540 | 1,448 | 1,448 | - | - | 1,000 |
2021/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/12 | 1,619 | 1,619 | 1,540 | 1,580 | -59 | -3.6% | 2,000 |
2021/11/11 | 1,638 | 1,639 | 1,638 | 1,639 | +1 | +0.1% | 500 |
2021/11/10 | 1,580 | 1,686 | 1,580 | 1,638 | +72 | +4.6% | 1,500 |
2021/11/09 | 1,637 | 1,638 | 1,561 | 1,566 | -60 | -3.7% | 2,100 |
2021/11/08 | 1,658 | 1,669 | 1,619 | 1,626 | +8 | +0.5% | 4,100 |
2021/11/05 | 1,880 | 1,880 | 1,522 | 1,618 | -284 | -14.9% | 16,100 |
2021/11/04 | 2,040 | 2,040 | 1,902 | 1,902 | -188 | -9% | 2,400 |
2021/11/02 | 2,101 | 2,150 | 2,089 | 2,090 | -10 | -0.5% | 2,800 |
2021/11/01 | 2,183 | 2,183 | 2,100 | 2,100 | -133 | -6% | 3,600 |
2021/10/29 | 2,255 | 2,301 | 2,180 | 2,233 | -122 | -5.2% | 7,900 |
2021/10/28 | 2,320 | 2,600 | 2,310 | 2,355 | +103 | +4.6% | 16,000 |
2021/10/27 | 2,389 | 2,549 | 2,204 | 2,252 | -93 | -4% | 11,500 |
2021/10/26 | 2,830 | 3,140 | 2,331 | 2,345 | -485 | -17.1% | 38,700 |
2021/10/25 | 2,330 | 2,830 | 2,330 | 2,830 | +500 | +21.5% | 41,600 |
2021/10/22 | 2,391 | 2,613 | 2,320 | 2,330 | +10 | +0.4% | 11,100 |
2021/10/21 | 2,571 | 2,571 | 2,320 | 2,320 | -300 | -11.5% | 7,800 |
2021/10/20 | 2,781 | 2,879 | 2,450 | 2,620 | -56 | -2.1% | 10,200 |
2021/10/19 | 3,030 | 3,150 | 2,676 | 2,676 | -449 | -14.4% | 15,500 |
2021/10/18 | 2,840 | 3,200 | 2,657 | 3,125 | -5 | -0.2% | 53,300 |
2021/10/15 | 3,130 | 3,130 | 3,130 | 3,130 | +504 | +19.2% | 4,100 |
2021/10/14 | 2,476 | 2,626 | 2,414 | 2,626 | +500 | +23.5% | 30,400 |
2021/10/13 | 1,756 | 2,126 | 1,756 | 2,126 | +400 | +23.2% | 59,700 |
2021/10/12 | 1,793 | 1,793 | 1,726 | 1,726 | +13 | +0.8% | 400 |
2021/10/11 | 1,830 | 1,880 | 1,713 | 1,713 | +3 | +0.2% | 3,100 |
2021/10/08 | 1,700 | 1,750 | 1,700 | 1,710 | +20 | +1.2% | 1,100 |
2021/10/07 | 1,668 | 1,690 | 1,650 | 1,690 | - | - | 1,200 |
2021/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/04 | 1,809 | 1,809 | 1,737 | 1,766 | -83 | -4.5% | 1,500 |
2021/10/01 | 1,637 | 1,868 | 1,634 | 1,849 | - | - | 17,500 |
2021/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/22 | 1,635 | 1,635 | 1,633 | 1,633 | +38 | +2.4% | 200 |
2021/09/21 | 1,635 | 1,635 | 1,595 | 1,595 | - | - | 300 |
2021/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/16 | 1,506 | 1,518 | 1,506 | 1,518 | -116 | -7.1% | 400 |
2021/09/15 | 1,673 | 1,673 | 1,633 | 1,634 | -28 | -1.7% | 300 |
2021/09/14 | 1,662 | 1,662 | 1,662 | 1,662 | +40 | +2.5% | 200 |
2021/09/13 | 1,622 | 1,622 | 1,622 | 1,622 | +120 | +8% | 100 |
2021/09/10 | 1,698 | 1,698 | 1,502 | 1,502 | -80 | -5.1% | 200 |
2021/09/09 | 1,662 | 1,662 | 1,502 | 1,582 | -80 | -4.8% | 400 |
2021/09/08 | 1,662 | 1,662 | 1,662 | 1,662 | -38 | -2.2% | 100 |
2021/09/07 | 1,669 | 1,726 | 1,660 | 1,700 | -10 | -0.6% | 3,400 |
701~
750
件表示中 / 3548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 | - | +2.4% | -72.2% | - | - | - |
|
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 |
浅香工 | 169,000円 | -1.0% | -29.7% | 2.37% | 9.27倍 | 0.41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 | 88,400円 | +6.7% | - | 0.00% | 25.10倍 | 0.32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 | 100,600円 | +14.2% | -25.3% | 1.99% | 12.97倍 | 1.36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 | 21,300円 | +2.2% | - | 1.41% | 1014.29倍 | 0.44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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム