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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 1,650 | 1,665 | 1,650 | 1,660 | +10 | +0.6% | 700 |
| 2024/01/26 | 1,636 | 1,650 | 1,618 | 1,650 | +14 | +0.9% | 1,200 |
| 2024/01/25 | 1,636 | 1,636 | 1,636 | 1,636 | -10 | -0.6% | 200 |
| 2024/01/24 | 1,630 | 1,656 | 1,619 | 1,646 | +32 | +2% | 2,100 |
| 2024/01/23 | 1,604 | 1,618 | 1,604 | 1,614 | +8 | +0.5% | 1,300 |
| 2024/01/22 | 1,603 | 1,621 | 1,600 | 1,606 | +3 | +0.2% | 1,600 |
| 2024/01/19 | 1,663 | 1,663 | 1,580 | 1,603 | -45 | -2.7% | 6,800 |
| 2024/01/18 | 1,651 | 1,666 | 1,610 | 1,648 | -3 | -0.2% | 2,200 |
| 2024/01/17 | 1,699 | 1,699 | 1,651 | 1,651 | -46 | -2.7% | 3,100 |
| 2024/01/16 | 1,689 | 1,699 | 1,661 | 1,697 | -1 | -0.1% | 3,800 |
| 2024/01/15 | 1,623 | 1,700 | 1,623 | 1,698 | +63 | +3.9% | 10,600 |
| 2024/01/12 | 1,600 | 1,639 | 1,600 | 1,635 | +21 | +1.3% | 3,700 |
| 2024/01/11 | 1,655 | 1,681 | 1,558 | 1,614 | -46 | -2.8% | 17,200 |
| 2024/01/10 | 1,635 | 1,730 | 1,635 | 1,660 | +19 | +1.2% | 16,700 |
| 2024/01/09 | 1,750 | 1,764 | 1,625 | 1,641 | -107 | -6.1% | 36,800 |
| 2024/01/05 | 2,170 | 2,276 | 1,717 | 1,748 | -433 | -19.9% | 152,600 |
| 2024/01/04 | 1,781 | 2,181 | 1,742 | 2,181 | +400 | +22.5% | 144,600 |
| 2023/12/29 | 1,795 | 1,814 | 1,700 | 1,781 | +31 | +1.8% | 23,700 |
| 2023/12/28 | 1,849 | 1,917 | 1,712 | 1,750 | -87 | -4.7% | 22,600 |
| 2023/12/27 | 1,774 | 1,845 | 1,774 | 1,837 | ±0 | ±0% | 3,000 |
| 2023/12/26 | 1,760 | 1,849 | 1,760 | 1,837 | +67 | +3.8% | 11,600 |
| 2023/12/25 | 1,715 | 1,774 | 1,700 | 1,770 | +56 | +3.3% | 6,800 |
| 2023/12/22 | 1,720 | 1,750 | 1,706 | 1,714 | +6 | +0.4% | 5,600 |
| 2023/12/21 | 1,630 | 1,744 | 1,602 | 1,708 | +78 | +4.8% | 13,000 |
| 2023/12/20 | 1,549 | 1,867 | 1,506 | 1,630 | +121 | +8% | 34,600 |
| 2023/12/19 | 1,542 | 1,548 | 1,500 | 1,509 | -26 | -1.7% | 1,700 |
| 2023/12/18 | 1,500 | 1,535 | 1,500 | 1,535 | +16 | +1.1% | 3,600 |
| 2023/12/15 | 1,510 | 1,519 | 1,510 | 1,519 | +1 | +0.1% | 500 |
| 2023/12/14 | 1,518 | 1,518 | 1,518 | 1,518 | ±0 | ±0% | 100 |
| 2023/12/13 | 1,540 | 1,540 | 1,505 | 1,518 | +6 | +0.4% | 1,500 |
| 2023/12/12 | 1,511 | 1,512 | 1,510 | 1,512 | +7 | +0.5% | 500 |
| 2023/12/11 | 1,505 | 1,505 | 1,505 | 1,505 | +5 | +0.3% | 100 |
| 2023/12/08 | 1,500 | 1,501 | 1,500 | 1,500 | -10 | -0.7% | 400 |
| 2023/12/07 | 1,507 | 1,510 | 1,506 | 1,510 | -10 | -0.7% | 1,000 |
| 2023/12/06 | 1,520 | 1,520 | 1,515 | 1,520 | ±0 | ±0% | 1,300 |
| 2023/12/05 | 1,518 | 1,520 | 1,502 | 1,520 | ±0 | ±0% | 500 |
| 2023/12/04 | 1,520 | 1,520 | 1,520 | 1,520 | -2 | -0.1% | 300 |
| 2023/12/01 | 1,520 | 1,522 | 1,518 | 1,522 | ±0 | ±0% | 400 |
| 2023/11/30 | 1,520 | 1,523 | 1,520 | 1,522 | - | - | 500 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 1,535 | 1,540 | 1,527 | 1,527 | +16 | +1.1% | 700 |
| 2023/11/27 | 1,510 | 1,511 | 1,510 | 1,511 | - | - | 300 |
| 2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/22 | 1,520 | 1,520 | 1,510 | 1,510 | -15 | -1% | 700 |
| 2023/11/21 | 1,543 | 1,543 | 1,520 | 1,525 | -26 | -1.7% | 1,200 |
| 2023/11/20 | 1,515 | 1,570 | 1,515 | 1,551 | +37 | +2.4% | 1,000 |
| 2023/11/17 | 1,501 | 1,514 | 1,501 | 1,514 | -3 | -0.2% | 400 |
| 2023/11/16 | 1,518 | 1,518 | 1,517 | 1,517 | -1 | -0.1% | 200 |
| 2023/11/15 | 1,488 | 1,518 | 1,488 | 1,518 | - | - | 500 |
| 2023/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
401～
450
件表示中 / 3784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 | 182,800円 | +0.5% | -2.9% | 1.97% | 14.91倍 | 0.54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 |
| アールシーコア | 39,500円 | +12.4% | - | 0.00% | 81.78倍 | 0.68倍 |
|
ＢＥＳＳブランド住宅を販売。自然派のライフスタイル提案型に強み、販路は直販と地域代理店 |
| 浅香工 | 166,000円 | +0.6% | -34.5% | 2.41% | 10.63倍 | 0.38倍 |
|
ショベルのシェア５割。ラックなど物流機器強化。防災品も扱う。１６６１年堺打刃物商で創業 |
| カワセＣＳ | 26,400円 | -2.9% | -63.3% | 1.89% | 41.25倍 | 0.52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 | 103,800円 | -0.7% | - | 0.00% | 20.62倍 | 1.43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
