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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,680 | 1,700 | 1,680 | 1,699 | +21 | +1.3% | 1,200 |
| 2024/03/01 | 1,678 | 1,678 | 1,678 | 1,678 | +3 | +0.2% | 500 |
| 2024/02/29 | 1,672 | 1,687 | 1,672 | 1,675 | -12 | -0.7% | 600 |
| 2024/02/28 | 1,686 | 1,706 | 1,682 | 1,687 | -3 | -0.2% | 6,100 |
| 2024/02/27 | 1,696 | 1,696 | 1,690 | 1,690 | -5 | -0.3% | 400 |
| 2024/02/26 | 1,698 | 1,707 | 1,690 | 1,695 | +5 | +0.3% | 6,400 |
| 2024/02/22 | 1,685 | 1,690 | 1,666 | 1,690 | +4 | +0.2% | 2,800 |
| 2024/02/21 | 1,673 | 1,686 | 1,645 | 1,686 | +13 | +0.8% | 800 |
| 2024/02/20 | 1,670 | 1,685 | 1,666 | 1,673 | -2 | -0.1% | 4,400 |
| 2024/02/19 | 1,665 | 1,688 | 1,665 | 1,675 | ±0 | ±0% | 3,000 |
| 2024/02/16 | 1,688 | 1,688 | 1,667 | 1,675 | +10 | +0.6% | 2,300 |
| 2024/02/15 | 1,681 | 1,681 | 1,659 | 1,665 | -15 | -0.9% | 700 |
| 2024/02/14 | 1,683 | 1,683 | 1,659 | 1,680 | -3 | -0.2% | 800 |
| 2024/02/13 | 1,744 | 1,744 | 1,662 | 1,683 | +43 | +2.6% | 9,600 |
| 2024/02/09 | 1,633 | 1,641 | 1,633 | 1,640 | +5 | +0.3% | 500 |
| 2024/02/08 | 1,650 | 1,650 | 1,622 | 1,635 | -18 | -1.1% | 1,700 |
| 2024/02/07 | 1,680 | 1,680 | 1,650 | 1,653 | - | - | 3,000 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 1,645 | 1,683 | 1,645 | 1,683 | +29 | +1.8% | 1,800 |
| 2024/02/02 | 1,663 | 1,692 | 1,638 | 1,654 | -21 | -1.3% | 5,100 |
| 2024/02/01 | 1,653 | 1,754 | 1,653 | 1,675 | +23 | +1.4% | 9,800 |
| 2024/01/31 | 1,650 | 1,652 | 1,650 | 1,652 | -8 | -0.5% | 500 |
| 2024/01/30 | 1,660 | 1,677 | 1,635 | 1,660 | ±0 | ±0% | 4,500 |
| 2024/01/29 | 1,650 | 1,665 | 1,650 | 1,660 | +10 | +0.6% | 700 |
| 2024/01/26 | 1,636 | 1,650 | 1,618 | 1,650 | +14 | +0.9% | 1,200 |
| 2024/01/25 | 1,636 | 1,636 | 1,636 | 1,636 | -10 | -0.6% | 200 |
| 2024/01/24 | 1,630 | 1,656 | 1,619 | 1,646 | +32 | +2% | 2,100 |
| 2024/01/23 | 1,604 | 1,618 | 1,604 | 1,614 | +8 | +0.5% | 1,300 |
| 2024/01/22 | 1,603 | 1,621 | 1,600 | 1,606 | +3 | +0.2% | 1,600 |
| 2024/01/19 | 1,663 | 1,663 | 1,580 | 1,603 | -45 | -2.7% | 6,800 |
| 2024/01/18 | 1,651 | 1,666 | 1,610 | 1,648 | -3 | -0.2% | 2,200 |
| 2024/01/17 | 1,699 | 1,699 | 1,651 | 1,651 | -46 | -2.7% | 3,100 |
| 2024/01/16 | 1,689 | 1,699 | 1,661 | 1,697 | -1 | -0.1% | 3,800 |
| 2024/01/15 | 1,623 | 1,700 | 1,623 | 1,698 | +63 | +3.9% | 10,600 |
| 2024/01/12 | 1,600 | 1,639 | 1,600 | 1,635 | +21 | +1.3% | 3,700 |
| 2024/01/11 | 1,655 | 1,681 | 1,558 | 1,614 | -46 | -2.8% | 17,200 |
| 2024/01/10 | 1,635 | 1,730 | 1,635 | 1,660 | +19 | +1.2% | 16,700 |
| 2024/01/09 | 1,750 | 1,764 | 1,625 | 1,641 | -107 | -6.1% | 36,800 |
| 2024/01/05 | 2,170 | 2,276 | 1,717 | 1,748 | -433 | -19.9% | 152,600 |
| 2024/01/04 | 1,781 | 2,181 | 1,742 | 2,181 | +400 | +22.5% | 144,600 |
| 2023/12/29 | 1,795 | 1,814 | 1,700 | 1,781 | +31 | +1.8% | 23,700 |
| 2023/12/28 | 1,849 | 1,917 | 1,712 | 1,750 | -87 | -4.7% | 22,600 |
| 2023/12/27 | 1,774 | 1,845 | 1,774 | 1,837 | ±0 | ±0% | 3,000 |
| 2023/12/26 | 1,760 | 1,849 | 1,760 | 1,837 | +67 | +3.8% | 11,600 |
| 2023/12/25 | 1,715 | 1,774 | 1,700 | 1,770 | +56 | +3.3% | 6,800 |
| 2023/12/22 | 1,720 | 1,750 | 1,706 | 1,714 | +6 | +0.4% | 5,600 |
| 2023/12/21 | 1,630 | 1,744 | 1,602 | 1,708 | +78 | +4.8% | 13,000 |
| 2023/12/20 | 1,549 | 1,867 | 1,506 | 1,630 | +121 | +8% | 34,600 |
| 2023/12/19 | 1,542 | 1,548 | 1,500 | 1,509 | -26 | -1.7% | 1,700 |
| 2023/12/18 | 1,500 | 1,535 | 1,500 | 1,535 | +16 | +1.1% | 3,600 |
51～
100
件表示中 / 3457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 | 166,600円 | +2.3% | -32.6% | 0.00% | 7.04倍 | 0.64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 |
| オービス | 140,200円 | -3.6% | -23.6% | 3.64% | 7.32倍 | 0.49倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| セブン工 | 50,300円 | +1.9% | +169.0% | 3.98% | 34.01倍 | 0.36倍 |
|
プレカット等木構造建材と階段、カウンター等内装建材の両方を扱うのが特徴。集成材にも強み |
| アールシーコア | 46,700円 | +3.8% | - | 0.00% | 38.28倍 | 0.64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 |
| 研 創 | 52,100円 | +0.9% | -9.4% | 4.03% | 12.28倍 | 0.62倍 |
|
企業向けサイン、ネーム板等金属銘板の国内トップ。ＬＥＤ銘板が６割。広島を本拠に全国展開 |
市場注目の銘柄
チャート関連のコラム
