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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 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 |
| 2023/07/10 | 1,570 | 1,598 | 1,557 | 1,557 | -14 | -0.9% | 1,100 |
| 2023/07/07 | 1,571 | 1,571 | 1,571 | 1,571 | -19 | -1.2% | 100 |
| 2023/07/06 | 1,594 | 1,594 | 1,590 | 1,590 | -10 | -0.6% | 300 |
| 2023/07/05 | 1,600 | 1,600 | 1,600 | 1,600 | -11 | -0.7% | 400 |
| 2023/07/04 | 1,615 | 1,615 | 1,611 | 1,611 | +17 | +1.1% | 500 |
| 2023/07/03 | 1,581 | 1,613 | 1,581 | 1,594 | - | - | 300 |
| 2023/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/29 | 1,597 | 1,597 | 1,584 | 1,584 | - | - | 400 |
| 2023/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/27 | 1,575 | 1,579 | 1,550 | 1,557 | -34 | -2.1% | 1,900 |
| 2023/06/26 | 1,615 | 1,618 | 1,591 | 1,591 | -19 | -1.2% | 1,300 |
| 2023/06/23 | 1,616 | 1,616 | 1,610 | 1,610 | -5 | -0.3% | 700 |
| 2023/06/22 | 1,615 | 1,625 | 1,615 | 1,615 | ±0 | ±0% | 900 |
| 2023/06/21 | 1,615 | 1,620 | 1,611 | 1,615 | -1 | -0.1% | 1,700 |
| 2023/06/20 | 1,624 | 1,629 | 1,614 | 1,616 | -19 | -1.2% | 2,000 |
| 2023/06/19 | 1,673 | 1,673 | 1,630 | 1,635 | +34 | +2.1% | 1,400 |
401～
450
件表示中 / 3683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 | 89,900円 | +1.8% | +2.7% | 2.78% | 14.16倍 | 0.92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 | 92,700円 | +11.7% | -36.1% | 2.16% | 12.62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 | 23,400円 | +6.1% | - | 2.14% | 15.69倍 | 0.47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 | 84,800円 | -2.4% | - | 0.00% | 137.22倍 | 1.00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
