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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 1,555 | 1,575 | 1,555 | 1,575 | - | - | 900 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 1,561 | 1,585 | 1,561 | 1,569 | +14 | +0.9% | 400 |
| 2024/06/17 | 1,585 | 1,585 | 1,555 | 1,555 | -34 | -2.1% | 300 |
| 2024/06/14 | 1,589 | 1,591 | 1,589 | 1,589 | ±0 | ±0% | 400 |
| 2024/06/13 | 1,590 | 1,590 | 1,589 | 1,589 | -5 | -0.3% | 300 |
| 2024/06/12 | 1,568 | 1,598 | 1,567 | 1,594 | +27 | +1.7% | 1,800 |
| 2024/06/11 | 1,555 | 1,567 | 1,555 | 1,567 | +12 | +0.8% | 300 |
| 2024/06/10 | 1,547 | 1,569 | 1,547 | 1,555 | +8 | +0.5% | 1,300 |
| 2024/06/07 | 1,550 | 1,569 | 1,547 | 1,547 | -3 | -0.2% | 300 |
| 2024/06/06 | 1,535 | 1,552 | 1,535 | 1,550 | +20 | +1.3% | 500 |
| 2024/06/05 | 1,564 | 1,570 | 1,512 | 1,530 | ±0 | ±0% | 2,200 |
| 2024/06/04 | 1,554 | 1,554 | 1,513 | 1,530 | -10 | -0.6% | 1,000 |
| 2024/06/03 | 1,555 | 1,565 | 1,540 | 1,540 | -15 | -1% | 1,000 |
| 2024/05/31 | 1,540 | 1,566 | 1,540 | 1,555 | ±0 | ±0% | 1,000 |
| 2024/05/30 | 1,550 | 1,565 | 1,514 | 1,555 | -14 | -0.9% | 3,700 |
| 2024/05/29 | 1,569 | 1,569 | 1,569 | 1,569 | +19 | +1.2% | 200 |
| 2024/05/28 | 1,564 | 1,564 | 1,535 | 1,550 | -17 | -1.1% | 2,900 |
| 2024/05/27 | 1,611 | 1,611 | 1,567 | 1,567 | +32 | +2.1% | 4,100 |
| 2024/05/24 | 1,536 | 1,547 | 1,535 | 1,535 | +5 | +0.3% | 900 |
| 2024/05/23 | 1,531 | 1,531 | 1,530 | 1,530 | -5 | -0.3% | 200 |
| 2024/05/22 | 1,569 | 1,569 | 1,522 | 1,535 | -41 | -2.6% | 2,400 |
| 2024/05/21 | 1,592 | 1,592 | 1,559 | 1,576 | +17 | +1.1% | 4,500 |
| 2024/05/20 | 1,551 | 1,569 | 1,466 | 1,559 | -107 | -6.4% | 23,700 |
| 2024/05/17 | 1,681 | 1,720 | 1,666 | 1,666 | -28 | -1.7% | 11,400 |
| 2024/05/16 | 1,699 | 1,699 | 1,674 | 1,694 | +21 | +1.3% | 2,600 |
| 2024/05/15 | 1,687 | 1,687 | 1,673 | 1,673 | -15 | -0.9% | 700 |
| 2024/05/14 | 1,660 | 1,697 | 1,660 | 1,688 | +28 | +1.7% | 300 |
| 2024/05/13 | 1,660 | 1,676 | 1,660 | 1,660 | ±0 | ±0% | 500 |
| 2024/05/10 | 1,670 | 1,670 | 1,660 | 1,660 | -10 | -0.6% | 300 |
| 2024/05/09 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 600 |
| 2024/05/08 | 1,659 | 1,699 | 1,659 | 1,670 | +9 | +0.5% | 500 |
| 2024/05/07 | 1,675 | 1,675 | 1,661 | 1,661 | -14 | -0.8% | 2,700 |
| 2024/05/02 | 1,682 | 1,685 | 1,675 | 1,675 | -11 | -0.7% | 2,300 |
| 2024/05/01 | 1,691 | 1,723 | 1,675 | 1,686 | -31 | -1.8% | 3,400 |
| 2024/04/30 | 1,718 | 1,718 | 1,690 | 1,717 | +16 | +0.9% | 1,200 |
| 2024/04/26 | 1,700 | 1,701 | 1,700 | 1,701 | +11 | +0.7% | 300 |
| 2024/04/25 | 1,690 | 1,690 | 1,681 | 1,690 | -10 | -0.6% | 600 |
| 2024/04/24 | 1,706 | 1,706 | 1,700 | 1,700 | -23 | -1.3% | 500 |
| 2024/04/23 | 1,707 | 1,723 | 1,704 | 1,723 | +3 | +0.2% | 1,300 |
| 2024/04/22 | 1,725 | 1,744 | 1,700 | 1,720 | +3 | +0.2% | 2,500 |
| 2024/04/19 | 1,705 | 1,717 | 1,700 | 1,717 | -3 | -0.2% | 1,400 |
| 2024/04/18 | 1,684 | 1,720 | 1,682 | 1,720 | +20 | +1.2% | 1,300 |
| 2024/04/17 | 1,688 | 1,708 | 1,680 | 1,700 | +17 | +1% | 2,700 |
| 2024/04/16 | 1,680 | 1,683 | 1,675 | 1,683 | +3 | +0.2% | 600 |
| 2024/04/15 | 1,708 | 1,708 | 1,680 | 1,680 | -20 | -1.2% | 500 |
| 2024/04/12 | 1,701 | 1,701 | 1,698 | 1,700 | -15 | -0.9% | 300 |
| 2024/04/11 | 1,700 | 1,715 | 1,668 | 1,715 | +15 | +0.9% | 2,900 |
| 2024/04/10 | 1,688 | 1,705 | 1,688 | 1,700 | - | - | 1,600 |
201～
250
件表示中 / 3682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 | 136,000円 | +2.4% | -35.2% | 2.21% | 14.46倍 | 0.37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 |
| 光・彩 | 88,000円 | +1.8% | +2.7% | 2.84% | 13.87倍 | 0.90倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
| イタミアート | 92,500円 | +11.7% | -36.1% | 2.16% | 12.59倍 | 1.13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 | 24,300円 | +6.1% | - | 2.06% | 16.30倍 | 0.49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 |
| マツモト | 81,800円 | -2.4% | - | 0.00% | 132.36倍 | 0.96倍 |
|
学校の卒業アルバム制作大手。学術図書等の一般商業印刷も。卒業アルバムのデジタル化実証中 |
市場注目の銘柄
チャート関連のコラム
