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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 1,235 | 1,276 | 1,235 | 1,275 | - | - | 1,100 |
| 2021/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 1,249 | 1,334 | 1,249 | 1,333 | - | - | 600 |
| 2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 1,273 | 1,330 | 1,273 | 1,330 | - | - | 200 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 1,288 | 1,288 | 1,288 | 1,288 | - | - | 400 |
| 2021/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/29 | 1,251 | 1,251 | 1,251 | 1,251 | +1 | +0.1% | 100 |
| 2021/07/28 | 1,260 | 1,260 | 1,250 | 1,250 | +23 | +1.9% | 800 |
| 2021/07/27 | 1,243 | 1,243 | 1,227 | 1,227 | -76 | -5.8% | 300 |
| 2021/07/26 | 1,291 | 1,315 | 1,291 | 1,303 | - | - | 1,500 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 1,230 | 1,325 | 1,230 | 1,280 | -35 | -2.7% | 1,600 |
| 2021/07/19 | 1,283 | 1,315 | 1,283 | 1,315 | -88 | -6.3% | 1,200 |
| 2021/07/16 | 1,590 | 1,590 | 1,390 | 1,403 | +13 | +0.9% | 7,300 |
| 2021/07/15 | 1,257 | 1,390 | 1,257 | 1,390 | +192 | +16% | 11,100 |
| 2021/07/14 | 1,222 | 1,222 | 1,198 | 1,198 | - | - | 200 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 1,349 | 1,360 | 1,330 | 1,330 | - | - | 500 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 1,346 | 1,379 | 1,337 | 1,379 | +31 | +2.3% | 1,000 |
| 2021/07/06 | 1,395 | 1,395 | 1,348 | 1,348 | -17 | -1.2% | 1,100 |
| 2021/07/05 | 1,385 | 1,385 | 1,333 | 1,365 | -20 | -1.4% | 1,500 |
| 2021/07/02 | 1,380 | 1,405 | 1,359 | 1,385 | -14 | -1% | 3,800 |
| 2021/07/01 | 1,341 | 1,400 | 1,302 | 1,399 | +58 | +4.3% | 2,700 |
| 2021/06/30 | 1,370 | 1,370 | 1,334 | 1,341 | +1 | +0.1% | 1,900 |
| 2021/06/29 | 1,353 | 1,374 | 1,340 | 1,340 | -49 | -3.5% | 2,200 |
| 2021/06/28 | 1,309 | 1,389 | 1,288 | 1,389 | ±0 | ±0% | 11,400 |
| 2021/06/25 | 1,435 | 1,443 | 1,361 | 1,389 | -196 | -12.4% | 22,200 |
| 2021/06/24 | 1,640 | 1,831 | 1,484 | 1,585 | -55 | -3.4% | 80,800 |
| 2021/06/23 | 1,566 | 1,640 | 1,566 | 1,640 | +300 | +22.4% | 22,500 |
| 2021/06/22 | 1,050 | 1,340 | 1,037 | 1,340 | +300 | +28.8% | 8,900 |
| 2021/06/21 | 984 | 1,040 | 984 | 1,040 | +11 | +1.1% | 1,300 |
| 2021/06/18 | 1,035 | 1,050 | 1,029 | 1,029 | - | - | 1,000 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 1,019 | 1,035 | 1,019 | 1,035 | +32 | +3.2% | 1,400 |
| 2021/06/15 | 1,014 | 1,014 | 1,000 | 1,003 | -22 | -2.1% | 1,600 |
| 2021/06/14 | 1,045 | 1,046 | 985 | 1,025 | -41 | -3.8% | 6,100 |
| 2021/06/11 | 1,075 | 1,075 | 1,061 | 1,066 | -29 | -2.6% | 900 |
| 2021/06/10 | 1,088 | 1,095 | 1,088 | 1,095 | +7 | +0.6% | 400 |
| 2021/06/09 | 1,100 | 1,100 | 1,088 | 1,088 | -12 | -1.1% | 400 |
801～
850
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% | 19.45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% | 11.75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
