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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,752 | 1,877 | 1,752 | 1,811 | +59 | +3.4% | 13,400 |
2018/10/16 | 1,711 | 1,778 | 1,704 | 1,752 | +41 | +2.4% | 6,400 |
2018/10/15 | 1,700 | 1,735 | 1,697 | 1,711 | -69 | -3.9% | 5,200 |
2018/10/12 | 1,691 | 1,818 | 1,688 | 1,780 | +78 | +4.6% | 10,100 |
2018/10/11 | 1,721 | 1,721 | 1,620 | 1,702 | -42 | -2.4% | 11,400 |
2018/10/10 | 1,760 | 1,760 | 1,742 | 1,744 | -13 | -0.7% | 3,700 |
2018/10/09 | 1,741 | 1,766 | 1,741 | 1,757 | -23 | -1.3% | 2,300 |
2018/10/05 | 1,748 | 1,790 | 1,748 | 1,780 | +4 | +0.2% | 3,600 |
2018/10/04 | 1,800 | 1,835 | 1,740 | 1,776 | -24 | -1.3% | 11,300 |
2018/10/03 | 1,703 | 1,829 | 1,703 | 1,800 | +61 | +3.5% | 10,700 |
2018/10/02 | 1,760 | 1,944 | 1,700 | 1,739 | -19 | -1.1% | 37,500 |
2018/10/01 | 1,680 | 1,760 | 1,680 | 1,758 | +78 | +4.6% | 13,500 |
2018/09/28 | 1,655 | 1,680 | 1,655 | 1,680 | +37 | +2.3% | 2,700 |
2018/09/27 | 1,617 | 1,655 | 1,617 | 1,643 | +24 | +1.5% | 1,800 |
2018/09/26 | 1,605 | 1,628 | 1,605 | 1,619 | -4 | -0.2% | 3,900 |
2018/09/25 | 1,624 | 1,626 | 1,600 | 1,623 | +19 | +1.2% | 2,300 |
2018/09/21 | 1,600 | 1,624 | 1,600 | 1,604 | +3 | +0.2% | 2,000 |
2018/09/20 | 1,590 | 1,601 | 1,590 | 1,601 | +11 | +0.7% | 400 |
2018/09/19 | 1,583 | 1,605 | 1,583 | 1,590 | +1 | +0.1% | 3,900 |
2018/09/18 | 1,583 | 1,595 | 1,583 | 1,589 | -11 | -0.7% | 700 |
2018/09/14 | 1,600 | 1,600 | 1,593 | 1,600 | +35 | +2.2% | 2,000 |
2018/09/13 | 1,581 | 1,581 | 1,555 | 1,565 | -16 | -1% | 2,900 |
2018/09/12 | 1,552 | 1,588 | 1,552 | 1,581 | +35 | +2.3% | 1,300 |
2018/09/11 | 1,544 | 1,567 | 1,544 | 1,546 | -8 | -0.5% | 400 |
2018/09/10 | 1,568 | 1,568 | 1,554 | 1,554 | -14 | -0.9% | 300 |
2018/09/07 | 1,551 | 1,571 | 1,550 | 1,568 | -10 | -0.6% | 1,800 |
2018/09/06 | 1,577 | 1,578 | 1,577 | 1,578 | +1 | +0.1% | 500 |
2018/09/05 | 1,577 | 1,577 | 1,577 | 1,577 | +1 | +0.1% | 100 |
2018/09/04 | 1,537 | 1,576 | 1,537 | 1,576 | -1 | -0.1% | 3,300 |
2018/09/03 | 1,580 | 1,580 | 1,574 | 1,577 | -15 | -0.9% | 1,100 |
2018/08/31 | 1,600 | 1,620 | 1,591 | 1,592 | -8 | -0.5% | 3,800 |
2018/08/30 | 1,608 | 1,610 | 1,600 | 1,600 | +21 | +1.3% | 400 |
2018/08/29 | 1,594 | 1,594 | 1,571 | 1,579 | -12 | -0.8% | 700 |
2018/08/28 | 1,630 | 1,630 | 1,550 | 1,591 | +21 | +1.3% | 4,800 |
2018/08/27 | 1,556 | 1,579 | 1,556 | 1,570 | +20 | +1.3% | 1,600 |
2018/08/24 | 1,548 | 1,550 | 1,524 | 1,550 | +2 | +0.1% | 1,300 |
2018/08/23 | 1,506 | 1,548 | 1,506 | 1,548 | +10 | +0.7% | 800 |
2018/08/22 | 1,515 | 1,538 | 1,515 | 1,538 | +38 | +2.5% | 1,200 |
2018/08/21 | 1,500 | 1,500 | 1,500 | 1,500 | +2 | +0.1% | 300 |
2018/08/20 | 1,498 | 1,498 | 1,498 | 1,498 | -22 | -1.4% | 300 |
2018/08/17 | 1,535 | 1,535 | 1,520 | 1,520 | -3 | -0.2% | 500 |
2018/08/16 | 1,499 | 1,523 | 1,499 | 1,523 | +10 | +0.7% | 1,300 |
2018/08/15 | 1,497 | 1,558 | 1,497 | 1,513 | +16 | +1.1% | 3,700 |
2018/08/14 | 1,495 | 1,510 | 1,495 | 1,497 | +2 | +0.1% | 600 |
2018/08/13 | 1,522 | 1,558 | 1,495 | 1,495 | +3 | +0.2% | 2,900 |
2018/08/10 | 1,491 | 1,498 | 1,487 | 1,492 | -3 | -0.2% | 2,200 |
2018/08/09 | 1,510 | 1,514 | 1,495 | 1,495 | ±0 | ±0% | 1,500 |
2018/08/08 | 1,499 | 1,499 | 1,492 | 1,495 | -4 | -0.3% | 500 |
2018/08/07 | 1,509 | 1,510 | 1,487 | 1,499 | +3 | +0.2% | 3,500 |
2018/08/06 | 1,487 | 1,509 | 1,487 | 1,496 | +1 | +0.1% | 1,400 |
1451~
1500
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 | 150,000円 | +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 | 169,300円 | -1.0% | -29.7% | 2.36% | 9.29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 | 90,600円 | +6.7% | - | 0.00% | 25.72倍 | 0.33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 | 99,400円 | +14.2% | -25.3% | 2.01% | 12.82倍 | 1.34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 | 22,400円 | +2.2% | - | 1.34% | 1066.67倍 | 0.46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