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 |
|---|---|---|---|---|---|---|---|
| 2014/07/14 | 84 | 85 | 83 | 85 | +2 | +2.4% | 36,000 |
| 2014/07/11 | 83 | 84 | 82 | 83 | -1 | -1.2% | 24,000 |
| 2014/07/10 | 85 | 86 | 83 | 84 | -2 | -2.3% | 49,000 |
| 2014/07/09 | 88 | 88 | 86 | 86 | -3 | -3.4% | 135,000 |
| 2014/07/08 | 88 | 104 | 86 | 89 | +1 | +1.1% | 2,177,000 |
| 2014/07/07 | 88 | 88 | 86 | 88 | ±0 | ±0% | 34,000 |
| 2014/07/04 | 85 | 90 | 85 | 88 | +3 | +3.5% | 189,000 |
| 2014/07/03 | 83 | 85 | 83 | 85 | +1 | +1.2% | 66,000 |
| 2014/07/02 | 82 | 84 | 82 | 84 | +2 | +2.4% | 47,000 |
| 2014/07/01 | 80 | 83 | 80 | 82 | +1 | +1.2% | 46,000 |
| 2014/06/30 | 80 | 81 | 80 | 81 | +1 | +1.3% | 4,000 |
| 2014/06/27 | 82 | 82 | 80 | 80 | -1 | -1.2% | 23,000 |
| 2014/06/26 | 81 | 82 | 80 | 81 | ±0 | ±0% | 11,000 |
| 2014/06/25 | 81 | 81 | 81 | 81 | ±0 | ±0% | 5,000 |
| 2014/06/24 | 82 | 82 | 81 | 81 | +1 | +1.3% | 17,000 |
| 2014/06/23 | 81 | 81 | 79 | 80 | -1 | -1.2% | 48,000 |
| 2014/06/20 | 83 | 83 | 81 | 81 | -2 | -2.4% | 16,000 |
| 2014/06/19 | 82 | 83 | 81 | 83 | +2 | +2.5% | 38,000 |
| 2014/06/18 | 83 | 83 | 81 | 81 | -1 | -1.2% | 9,000 |
| 2014/06/17 | 82 | 82 | 80 | 82 | +1 | +1.2% | 49,000 |
| 2014/06/16 | 81 | 82 | 80 | 81 | -1 | -1.2% | 43,000 |
| 2014/06/13 | 82 | 82 | 80 | 82 | ±0 | ±0% | 30,000 |
| 2014/06/12 | 83 | 83 | 81 | 82 | -1 | -1.2% | 10,000 |
| 2014/06/11 | 81 | 83 | 81 | 83 | +2 | +2.5% | 16,000 |
| 2014/06/10 | 83 | 88 | 80 | 81 | +1 | +1.3% | 439,000 |
| 2014/06/09 | 79 | 80 | 79 | 80 | +2 | +2.6% | 27,000 |
| 2014/06/06 | 77 | 78 | 77 | 78 | +1 | +1.3% | 18,000 |
| 2014/06/05 | 82 | 82 | 76 | 77 | -1 | -1.3% | 158,000 |
| 2014/06/04 | 78 | 88 | 78 | 78 | +4 | +5.4% | 1,117,000 |
| 2014/06/03 | 74 | 74 | 74 | 74 | ±0 | ±0% | 9,000 |
| 2014/06/02 | 73 | 74 | 73 | 74 | ±0 | ±0% | 8,000 |
| 2014/05/30 | 73 | 74 | 72 | 74 | +1 | +1.4% | 12,000 |
| 2014/05/29 | 72 | 73 | 72 | 73 | +2 | +2.8% | 16,000 |
| 2014/05/28 | 71 | 72 | 70 | 71 | ±0 | ±0% | 17,000 |
| 2014/05/27 | 72 | 73 | 71 | 71 | -1 | -1.4% | 20,000 |
| 2014/05/26 | 72 | 74 | 71 | 72 | +3 | +4.3% | 38,000 |
| 2014/05/23 | 69 | 70 | 69 | 69 | +1 | +1.5% | 7,000 |
| 2014/05/22 | 67 | 68 | 67 | 68 | ±0 | ±0% | 15,000 |
| 2014/05/21 | 68 | 69 | 66 | 68 | -4 | -5.6% | 21,000 |
| 2014/05/20 | 71 | 72 | 71 | 72 | ±0 | ±0% | 11,000 |
| 2014/05/19 | 73 | 74 | 72 | 72 | -2 | -2.7% | 21,000 |
| 2014/05/16 | 76 | 77 | 73 | 74 | - | - | 57,000 |
| 2014/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/14 | 77 | 77 | 76 | 77 | +1 | +1.3% | 5,000 |
| 2014/05/13 | 77 | 77 | 76 | 76 | -1 | -1.3% | 7,000 |
| 2014/05/12 | 77 | 77 | 76 | 77 | -1 | -1.3% | 9,000 |
| 2014/05/09 | 78 | 78 | 78 | 78 | +1 | +1.3% | 5,000 |
| 2014/05/08 | 79 | 79 | 77 | 77 | -1 | -1.3% | 17,000 |
| 2014/05/07 | 79 | 80 | 77 | 78 | -1 | -1.3% | 45,000 |
| 2014/05/02 | 78 | 80 | 78 | 79 | ±0 | ±0% | 13,000 |
2701～
2750
件表示中 / 3753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 | 249,000円 | +0.5% | -2.9% | 1.45% | 20.36倍 | 0.74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 |
| 東ボード | 63,200円 | +33.5% | - | 0.00% | 8.23倍 | 1.06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 |
| 研 創 | 56,700円 | +2.2% | -14.8% | 3.88% | 14.54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 |
| 光・彩 | 133,500円 | +1.8% | +2.7% | 1.87% | 21.03倍 | 1.37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 |
| アミファ | 64,000円 | +8.1% | - | 3.75% | 14.31倍 | 0.95倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
市場注目の銘柄
チャート関連のコラム
