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 |
---|---|---|---|---|---|---|---|
2023/09/21 | 1,548 | 1,557 | 1,540 | 1,557 | -18 | -1.1% | 500 |
2023/09/20 | 1,582 | 1,600 | 1,563 | 1,575 | -6 | -0.4% | 2,200 |
2023/09/19 | 1,600 | 1,600 | 1,581 | 1,581 | -19 | -1.2% | 800 |
2023/09/15 | 1,576 | 1,600 | 1,576 | 1,600 | +15 | +0.9% | 2,300 |
2023/09/14 | 1,568 | 1,603 | 1,551 | 1,585 | +27 | +1.7% | 3,400 |
2023/09/13 | 1,611 | 1,635 | 1,547 | 1,558 | -56 | -3.5% | 6,400 |
2023/09/12 | 1,695 | 1,695 | 1,607 | 1,614 | -16 | -1% | 9,800 |
2023/09/11 | 1,618 | 1,800 | 1,590 | 1,630 | +52 | +3.3% | 53,200 |
2023/09/08 | 1,663 | 1,749 | 1,576 | 1,578 | -106 | -6.3% | 40,500 |
2023/09/07 | 1,610 | 1,870 | 1,600 | 1,684 | +110 | +7% | 138,000 |
2023/09/06 | 1,530 | 1,674 | 1,530 | 1,574 | +44 | +2.9% | 7,200 |
2023/09/05 | 1,526 | 1,533 | 1,510 | 1,530 | ±0 | ±0% | 2,100 |
2023/09/04 | 1,629 | 1,645 | 1,520 | 1,530 | -94 | -5.8% | 10,300 |
2023/09/01 | 1,499 | 1,706 | 1,480 | 1,624 | +147 | +10% | 31,000 |
2023/08/31 | 1,439 | 1,500 | 1,439 | 1,477 | +8 | +0.5% | 1,400 |
2023/08/30 | 1,444 | 1,478 | 1,444 | 1,469 | +19 | +1.3% | 1,300 |
2023/08/29 | 1,445 | 1,450 | 1,420 | 1,450 | +5 | +0.3% | 1,200 |
2023/08/28 | 1,440 | 1,445 | 1,439 | 1,445 | -5 | -0.3% | 400 |
2023/08/25 | 1,440 | 1,450 | 1,440 | 1,450 | - | - | 700 |
2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/23 | 1,440 | 1,457 | 1,439 | 1,457 | -7 | -0.5% | 800 |
2023/08/22 | 1,439 | 1,495 | 1,439 | 1,464 | +32 | +2.2% | 1,500 |
2023/08/21 | 1,420 | 1,432 | 1,401 | 1,432 | -18 | -1.2% | 1,400 |
2023/08/18 | 1,430 | 1,450 | 1,430 | 1,450 | +2 | +0.1% | 500 |
2023/08/17 | 1,430 | 1,448 | 1,430 | 1,448 | +13 | +0.9% | 1,100 |
2023/08/16 | 1,460 | 1,489 | 1,435 | 1,435 | -18 | -1.2% | 800 |
2023/08/15 | 1,503 | 1,504 | 1,450 | 1,453 | -56 | -3.7% | 3,600 |
2023/08/14 | 1,512 | 1,530 | 1,503 | 1,509 | -33 | -2.1% | 1,200 |
2023/08/10 | 1,524 | 1,544 | 1,524 | 1,542 | +18 | +1.2% | 1,000 |
2023/08/09 | 1,532 | 1,532 | 1,524 | 1,524 | -8 | -0.5% | 1,000 |
2023/08/08 | 1,548 | 1,548 | 1,532 | 1,532 | +1 | +0.1% | 2,200 |
2023/08/07 | 1,531 | 1,531 | 1,531 | 1,531 | - | - | 300 |
2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/03 | 1,544 | 1,544 | 1,544 | 1,544 | -8 | -0.5% | 200 |
2023/08/02 | 1,552 | 1,553 | 1,551 | 1,552 | -8 | -0.5% | 700 |
2023/08/01 | 1,560 | 1,560 | 1,560 | 1,560 | -6 | -0.4% | 100 |
2023/07/31 | 1,551 | 1,570 | 1,551 | 1,566 | +14 | +0.9% | 800 |
2023/07/28 | 1,552 | 1,552 | 1,552 | 1,552 | -6 | -0.4% | 400 |
2023/07/27 | 1,558 | 1,558 | 1,558 | 1,558 | ±0 | ±0% | 100 |
2023/07/26 | 1,531 | 1,558 | 1,531 | 1,558 | +23 | +1.5% | 200 |
2023/07/25 | 1,550 | 1,551 | 1,535 | 1,535 | -19 | -1.2% | 500 |
2023/07/24 | 1,555 | 1,555 | 1,554 | 1,554 | -15 | -1% | 200 |
2023/07/21 | 1,555 | 1,569 | 1,555 | 1,569 | +2 | +0.1% | 600 |
2023/07/20 | 1,567 | 1,567 | 1,567 | 1,567 | -2 | -0.1% | 100 |
2023/07/19 | 1,594 | 1,594 | 1,569 | 1,569 | +3 | +0.2% | 300 |
2023/07/18 | 1,570 | 1,570 | 1,566 | 1,566 | - | - | 200 |
2023/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/13 | 1,556 | 1,569 | 1,556 | 1,569 | +5 | +0.3% | 300 |
2023/07/12 | 1,563 | 1,564 | 1,563 | 1,564 | +1 | +0.1% | 200 |
2023/07/11 | 1,563 | 1,563 | 1,563 | 1,563 | +6 | +0.4% | 100 |
251~
300
件表示中 / 3549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 | 148,300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 |
イタミアート | 114,400円 | +14.2% | -25.3% | 1.75% | 14.75倍 | 1.54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 |
くろ工 | 88,900円 | +6.7% | - | 0.00% | 25.24倍 | 0.32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 |
マツモト | 99,000円 | +9.2% | - | 0.00% | 160.19倍 | 0.77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のほか、NFT売買の事業にも進出 |
カワセCS | 21,800円 | +2.2% | - | 1.38% | 1038.10倍 | 0.45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
チャート関連のコラム