光通信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,646 | 1,660 | 1,632 | 1,657 | +12 | +0.7% | 159,900 |
| 2010/06/16 | 1,625 | 1,655 | 1,625 | 1,645 | +71 | +4.5% | 337,100 |
| 2010/06/15 | 1,577 | 1,590 | 1,571 | 1,574 | -26 | -1.6% | 141,100 |
| 2010/06/14 | 1,597 | 1,613 | 1,592 | 1,600 | +29 | +1.8% | 82,700 |
| 2010/06/11 | 1,570 | 1,588 | 1,567 | 1,571 | +5 | +0.3% | 131,700 |
| 2010/06/10 | 1,564 | 1,569 | 1,536 | 1,566 | +21 | +1.4% | 126,000 |
| 2010/06/09 | 1,540 | 1,548 | 1,532 | 1,545 | -10 | -0.6% | 109,900 |
| 2010/06/08 | 1,535 | 1,572 | 1,534 | 1,555 | -23 | -1.5% | 209,100 |
| 2010/06/07 | 1,590 | 1,603 | 1,569 | 1,578 | -68 | -4.1% | 132,600 |
| 2010/06/04 | 1,665 | 1,666 | 1,641 | 1,646 | -9 | -0.5% | 94,600 |
| 2010/06/03 | 1,656 | 1,673 | 1,632 | 1,655 | +3 | +0.2% | 255,100 |
| 2010/06/02 | 1,676 | 1,694 | 1,636 | 1,652 | -58 | -3.4% | 129,100 |
| 2010/06/01 | 1,686 | 1,725 | 1,650 | 1,710 | +64 | +3.9% | 198,600 |
| 2010/05/31 | 1,642 | 1,657 | 1,624 | 1,646 | +6 | +0.4% | 111,000 |
| 2010/05/28 | 1,638 | 1,667 | 1,587 | 1,640 | +34 | +2.1% | 190,400 |
| 2010/05/27 | 1,591 | 1,622 | 1,575 | 1,606 | -2 | -0.1% | 167,500 |
| 2010/05/26 | 1,613 | 1,650 | 1,603 | 1,608 | -21 | -1.3% | 202,900 |
| 2010/05/25 | 1,670 | 1,676 | 1,626 | 1,629 | -55 | -3.3% | 112,200 |
| 2010/05/24 | 1,691 | 1,698 | 1,672 | 1,684 | -7 | -0.4% | 112,400 |
| 2010/05/21 | 1,710 | 1,723 | 1,671 | 1,691 | -53 | -3% | 212,500 |
| 2010/05/20 | 1,737 | 1,800 | 1,729 | 1,744 | +32 | +1.9% | 160,200 |
| 2010/05/19 | 1,701 | 1,718 | 1,685 | 1,712 | -19 | -1.1% | 159,200 |
| 2010/05/18 | 1,775 | 1,775 | 1,723 | 1,731 | -47 | -2.6% | 165,600 |
| 2010/05/17 | 1,800 | 1,812 | 1,763 | 1,778 | -21 | -1.2% | 215,000 |
| 2010/05/14 | 1,813 | 1,814 | 1,774 | 1,799 | -13 | -0.7% | 174,200 |
| 2010/05/13 | 1,760 | 1,822 | 1,752 | 1,812 | +86 | +5% | 330,500 |
| 2010/05/12 | 1,740 | 1,757 | 1,717 | 1,726 | -24 | -1.4% | 296,100 |
| 2010/05/11 | 1,800 | 1,807 | 1,742 | 1,750 | -37 | -2.1% | 325,500 |
| 2010/05/10 | 1,787 | 1,810 | 1,763 | 1,787 | -4 | -0.2% | 320,000 |
| 2010/05/07 | 1,750 | 1,805 | 1,750 | 1,791 | -70 | -3.8% | 381,600 |
| 2010/05/06 | 1,870 | 1,882 | 1,850 | 1,861 | -31 | -1.6% | 265,200 |
| 2010/04/30 | 1,885 | 1,916 | 1,875 | 1,892 | +51 | +2.8% | 231,600 |
| 2010/04/28 | 1,885 | 1,885 | 1,832 | 1,841 | -54 | -2.8% | 251,600 |
| 2010/04/27 | 1,926 | 1,934 | 1,890 | 1,895 | -22 | -1.1% | 253,200 |
| 2010/04/26 | 1,889 | 1,943 | 1,887 | 1,917 | +33 | +1.8% | 303,900 |
| 2010/04/23 | 1,839 | 1,888 | 1,825 | 1,884 | +45 | +2.4% | 359,400 |
| 2010/04/22 | 1,829 | 1,843 | 1,801 | 1,839 | +35 | +1.9% | 312,800 |
| 2010/04/21 | 1,829 | 1,838 | 1,781 | 1,804 | -20 | -1.1% | 441,100 |
| 2010/04/20 | 1,747 | 1,828 | 1,747 | 1,824 | +78 | +4.5% | 636,600 |
| 2010/04/19 | 1,696 | 1,880 | 1,671 | 1,746 | +31 | +1.8% | 618,300 |
| 2010/04/16 | 1,733 | 1,733 | 1,694 | 1,715 | -18 | -1% | 193,300 |
| 2010/04/15 | 1,713 | 1,750 | 1,703 | 1,733 | +42 | +2.5% | 200,700 |
| 2010/04/14 | 1,708 | 1,717 | 1,683 | 1,691 | -19 | -1.1% | 169,900 |
| 2010/04/13 | 1,736 | 1,737 | 1,690 | 1,710 | -20 | -1.2% | 296,700 |
| 2010/04/12 | 1,740 | 1,755 | 1,719 | 1,730 | +26 | +1.5% | 431,400 |
| 2010/04/09 | 1,660 | 1,767 | 1,640 | 1,704 | +84 | +5.2% | 850,100 |
| 2010/04/08 | 1,552 | 1,629 | 1,552 | 1,620 | +69 | +4.4% | 559,000 |
| 2010/04/07 | 1,571 | 1,577 | 1,551 | 1,551 | -30 | -1.9% | 157,800 |
| 2010/04/06 | 1,559 | 1,585 | 1,553 | 1,581 | +25 | +1.6% | 237,600 |
| 2010/04/05 | 1,551 | 1,559 | 1,546 | 1,556 | +10 | +0.6% | 172,900 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「光通信」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 |
|---|---|---|---|---|---|---|---|---|
| 光通信 | 2,544,000円 | -6.5% | +41.8% | 2.29% | 9.19倍 | 1.69倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
| コナミＧ | 1,029,000円 | +5.5% | +2.2% | 1.28% | 23.44倍 | 3.26倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| カプコン | 266,900円 | +8.3% | +6.0% | 1.35% | 24.27倍 | 5.72倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
| 大塚商 | 299,400円 | +5.0% | +6.9% | 2.34% | 23.82倍 | 3.31倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| トレンド | 746,800円 | +9.0% | +38.5% | 2.38% | 28.79倍 | 4.70倍 |
|
サイバーセキュリティ大手。法人用ＰＣ端末等保護で世界有数。個人用「ウイルスバスター」も |
市場注目の銘柄
チャート関連のコラム
