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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,460 | 1,483 | 1,460 | 1,483 | - | - | 200 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 1,509 | 1,546 | 1,500 | 1,500 | - | - | 700 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 1,554 | 1,555 | 1,500 | 1,508 | -44 | -2.8% | 1,300 |
| 2024/09/20 | 1,552 | 1,562 | 1,544 | 1,552 | -40 | -2.5% | 700 |
| 2024/09/19 | 1,550 | 1,592 | 1,550 | 1,592 | - | - | 300 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,601 | 1,601 | 1,560 | 1,560 | - | - | 300 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 1,607 | 1,622 | 1,607 | 1,622 | +22 | +1.4% | 200 |
| 2024/09/11 | 1,580 | 1,600 | 1,580 | 1,600 | - | - | 200 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 1,570 | 1,625 | 1,560 | 1,625 | - | - | 1,800 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 1,623 | 1,626 | 1,609 | 1,625 | - | - | 1,300 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 200 |
| 2024/08/27 | 1,638 | 1,638 | 1,560 | 1,625 | - | - | 1,000 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 1,640 | 1,640 | 1,622 | 1,638 | +10 | +0.6% | 400 |
| 2024/08/21 | 1,614 | 1,628 | 1,614 | 1,628 | +18 | +1.1% | 400 |
| 2024/08/20 | 1,610 | 1,610 | 1,605 | 1,610 | -3 | -0.2% | 1,600 |
| 2024/08/19 | 1,601 | 1,615 | 1,601 | 1,613 | +3 | +0.2% | 500 |
| 2024/08/16 | 1,558 | 1,611 | 1,558 | 1,610 | +12 | +0.8% | 800 |
| 2024/08/15 | 1,577 | 1,598 | 1,577 | 1,598 | +21 | +1.3% | 600 |
| 2024/08/14 | 1,579 | 1,579 | 1,577 | 1,577 | +37 | +2.4% | 300 |
| 2024/08/13 | 1,484 | 1,550 | 1,484 | 1,540 | +16 | +1% | 1,200 |
| 2024/08/09 | 1,495 | 1,557 | 1,495 | 1,524 | - | - | 900 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 1,370 | 1,490 | 1,370 | 1,489 | +89 | +6.4% | 700 |
| 2024/08/06 | 1,300 | 1,400 | 1,300 | 1,400 | +70 | +5.3% | 12,300 |
| 2024/08/05 | 1,507 | 1,536 | 1,330 | 1,330 | -243 | -15.4% | 4,800 |
| 2024/08/02 | 1,573 | 1,573 | 1,573 | 1,573 | -12 | -0.8% | 5,100 |
| 2024/08/01 | 1,585 | 1,585 | 1,585 | 1,585 | -12 | -0.8% | 100 |
| 2024/07/31 | 1,580 | 1,597 | 1,560 | 1,597 | +20 | +1.3% | 1,100 |
| 2024/07/30 | 1,572 | 1,577 | 1,571 | 1,577 | +4 | +0.3% | 800 |
| 2024/07/29 | 1,573 | 1,573 | 1,573 | 1,573 | +5 | +0.3% | 100 |
| 2024/07/26 | 1,582 | 1,583 | 1,568 | 1,568 | -14 | -0.9% | 500 |
| 2024/07/25 | 1,560 | 1,582 | 1,560 | 1,582 | - | - | 200 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 1,564 | 1,585 | 1,560 | 1,560 | -4 | -0.3% | 1,300 |
| 2024/07/22 | 1,567 | 1,567 | 1,564 | 1,564 | -3 | -0.2% | 600 |
| 2024/07/19 | 1,567 | 1,567 | 1,567 | 1,567 | -13 | -0.8% | 200 |
| 2024/07/18 | 1,567 | 1,581 | 1,567 | 1,580 | ±0 | ±0% | 300 |
201～
250
件表示中 / 3749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 | 276,500円 | +0.5% | -2.9% | 1.30% | 22.61倍 | 0.82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 |
| ピープル | 55,900円 | +9.6% | - | 0.00% | 214.18倍 | 1.01倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業と海外販路の拡大を模索 |
| セブン工 | 51,700円 | +4.4% | -47.1% | 3.87% | 32.97倍 | 0.37倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
| 研 創 | 57,100円 | +2.2% | -14.8% | 3.85% | 14.60倍 | 0.66倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
| 東ボード | 61,000円 | +33.5% | - | 0.00% | 7.94倍 | 1.02倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
市場注目の銘柄
チャート関連のコラム
