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 |
|---|---|---|---|---|---|---|---|
| 2017/12/27 | 1,648 | 1,648 | 1,631 | 1,644 | +14 | +0.9% | 1,700 |
| 2017/12/26 | 1,631 | 1,654 | 1,630 | 1,630 | -18 | -1.1% | 6,800 |
| 2017/12/25 | 1,662 | 1,662 | 1,620 | 1,648 | +25 | +1.5% | 5,900 |
| 2017/12/22 | 1,630 | 1,630 | 1,623 | 1,623 | -7 | -0.4% | 4,900 |
| 2017/12/21 | 1,645 | 1,645 | 1,630 | 1,630 | -5 | -0.3% | 1,900 |
| 2017/12/20 | 1,625 | 1,635 | 1,625 | 1,635 | +3 | +0.2% | 1,500 |
| 2017/12/19 | 1,634 | 1,634 | 1,624 | 1,632 | +12 | +0.7% | 900 |
| 2017/12/18 | 1,643 | 1,643 | 1,620 | 1,620 | -7 | -0.4% | 1,600 |
| 2017/12/15 | 1,639 | 1,639 | 1,625 | 1,627 | -13 | -0.8% | 1,200 |
| 2017/12/14 | 1,650 | 1,650 | 1,640 | 1,640 | -5 | -0.3% | 1,500 |
| 2017/12/13 | 1,655 | 1,655 | 1,640 | 1,645 | -10 | -0.6% | 2,200 |
| 2017/12/12 | 1,650 | 1,655 | 1,645 | 1,655 | +12 | +0.7% | 3,100 |
| 2017/12/11 | 1,640 | 1,650 | 1,640 | 1,643 | +7 | +0.4% | 6,400 |
| 2017/12/08 | 1,633 | 1,665 | 1,630 | 1,636 | +11 | +0.7% | 3,400 |
| 2017/12/07 | 1,609 | 1,625 | 1,601 | 1,625 | +19 | +1.2% | 4,900 |
| 2017/12/06 | 1,652 | 1,679 | 1,604 | 1,606 | -27 | -1.7% | 5,800 |
| 2017/12/05 | 1,682 | 1,682 | 1,600 | 1,633 | -49 | -2.9% | 9,100 |
| 2017/12/04 | 1,710 | 1,720 | 1,675 | 1,682 | +2 | +0.1% | 19,100 |
| 2017/12/01 | 1,618 | 1,808 | 1,607 | 1,680 | +74 | +4.6% | 70,400 |
| 2017/11/30 | 1,583 | 1,609 | 1,583 | 1,606 | +28 | +1.8% | 2,900 |
| 2017/11/29 | 1,610 | 1,617 | 1,578 | 1,578 | -37 | -2.3% | 3,100 |
| 2017/11/28 | 1,566 | 1,615 | 1,565 | 1,615 | +44 | +2.8% | 800 |
| 2017/11/27 | 1,593 | 1,593 | 1,571 | 1,571 | -25 | -1.6% | 2,800 |
| 2017/11/24 | 1,620 | 1,620 | 1,595 | 1,596 | -36 | -2.2% | 6,000 |
| 2017/11/22 | 1,582 | 1,632 | 1,577 | 1,632 | +90 | +5.8% | 18,300 |
| 2017/11/21 | 1,522 | 1,543 | 1,522 | 1,542 | +3 | +0.2% | 800 |
| 2017/11/20 | 1,542 | 1,542 | 1,519 | 1,539 | -5 | -0.3% | 700 |
| 2017/11/17 | 1,505 | 1,545 | 1,505 | 1,544 | +39 | +2.6% | 1,600 |
| 2017/11/16 | 1,530 | 1,534 | 1,505 | 1,505 | -31 | -2% | 1,900 |
| 2017/11/15 | 1,564 | 1,570 | 1,530 | 1,536 | -33 | -2.1% | 3,000 |
| 2017/11/14 | 1,567 | 1,570 | 1,561 | 1,569 | +2 | +0.1% | 1,500 |
| 2017/11/13 | 1,567 | 1,567 | 1,567 | 1,567 | -12 | -0.8% | 400 |
| 2017/11/10 | 1,577 | 1,579 | 1,577 | 1,579 | -9 | -0.6% | 300 |
| 2017/11/09 | 1,611 | 1,611 | 1,586 | 1,588 | -23 | -1.4% | 1,100 |
| 2017/11/08 | 1,601 | 1,612 | 1,600 | 1,611 | -1 | -0.1% | 1,200 |
| 2017/11/07 | 1,589 | 1,612 | 1,580 | 1,612 | +9 | +0.6% | 3,400 |
| 2017/11/06 | 1,615 | 1,615 | 1,574 | 1,603 | -12 | -0.7% | 3,900 |
| 2017/11/02 | 1,630 | 1,630 | 1,601 | 1,615 | -2 | -0.1% | 1,700 |
| 2017/11/01 | 1,570 | 1,620 | 1,570 | 1,617 | +47 | +3% | 4,400 |
| 2017/10/31 | 1,570 | 1,584 | 1,570 | 1,570 | -6 | -0.4% | 1,000 |
| 2017/10/30 | 1,575 | 1,576 | 1,575 | 1,576 | +2 | +0.1% | 1,200 |
| 2017/10/27 | 1,571 | 1,599 | 1,571 | 1,574 | +3 | +0.2% | 1,700 |
| 2017/10/26 | 1,608 | 1,608 | 1,571 | 1,571 | -19 | -1.2% | 1,000 |
| 2017/10/25 | 1,601 | 1,607 | 1,590 | 1,590 | -17 | -1.1% | 1,800 |
| 2017/10/24 | 1,622 | 1,622 | 1,607 | 1,607 | -23 | -1.4% | 3,600 |
| 2017/10/23 | 1,621 | 1,635 | 1,600 | 1,630 | +10 | +0.6% | 5,200 |
| 2017/10/20 | 1,643 | 1,675 | 1,606 | 1,620 | +68 | +4.4% | 30,700 |
| 2017/10/19 | 1,555 | 1,555 | 1,547 | 1,552 | -23 | -1.5% | 1,000 |
| 2017/10/18 | 1,588 | 1,591 | 1,565 | 1,575 | +5 | +0.3% | 3,900 |
| 2017/10/17 | 1,547 | 1,570 | 1,547 | 1,570 | +24 | +1.6% | 3,800 |
1851～
1900
件表示中 / 3751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 | 353,000円 | +0.5% | -2.9% | 1.02% | 28.87倍 | 1.05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 |
| 三光産 | 41,100円 | +4.4% | +81.7% | 2.43% | 15.26倍 | 0.36倍 |
|
ラベル、ステッカー等特殊印刷品製造。２４年第三者割当でエス・ワイ・エスが筆頭株主に登場 |
| ウイルコＨＤ | 12,200円 | +4.7% | - | 1.64% | 60.10倍 | 0.87倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
| クロスフォー | 16,200円 | +9.9% | - | 0.22% | 92.05倍 | 1.53倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| 日アイエスケイ | 162,700円 | +1.7% | -7.3% | 1.84% | 6.57倍 | 0.58倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
市場注目の銘柄
チャート関連のコラム
