光村印刷の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,237 | 1,240 | 1,231 | 1,240 | +5 | +0.4% | 3,500 |
2023/02/24 | 1,220 | 1,235 | 1,220 | 1,235 | +15 | +1.2% | 4,800 |
2023/02/22 | 1,221 | 1,222 | 1,220 | 1,220 | -11 | -0.9% | 2,000 |
2023/02/21 | 1,225 | 1,235 | 1,225 | 1,231 | +8 | +0.7% | 1,000 |
2023/02/20 | 1,225 | 1,228 | 1,220 | 1,223 | +2 | +0.2% | 2,500 |
2023/02/17 | 1,229 | 1,229 | 1,221 | 1,221 | -4 | -0.3% | 400 |
2023/02/16 | 1,223 | 1,229 | 1,207 | 1,225 | +5 | +0.4% | 5,800 |
2023/02/15 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 1,400 |
2023/02/14 | 1,227 | 1,230 | 1,222 | 1,230 | +3 | +0.2% | 3,700 |
2023/02/13 | 1,245 | 1,246 | 1,220 | 1,227 | -26 | -2.1% | 4,700 |
2023/02/10 | 1,247 | 1,260 | 1,247 | 1,253 | +10 | +0.8% | 1,800 |
2023/02/09 | 1,250 | 1,250 | 1,240 | 1,243 | -5 | -0.4% | 1,300 |
2023/02/08 | 1,240 | 1,248 | 1,238 | 1,248 | ±0 | ±0% | 1,100 |
2023/02/07 | 1,237 | 1,249 | 1,237 | 1,248 | +5 | +0.4% | 1,100 |
2023/02/06 | 1,249 | 1,249 | 1,238 | 1,243 | -6 | -0.5% | 3,900 |
2023/02/03 | 1,201 | 1,283 | 1,201 | 1,249 | +37 | +3.1% | 10,800 |
2023/02/02 | 1,181 | 1,222 | 1,181 | 1,212 | +31 | +2.6% | 15,500 |
2023/02/01 | 1,187 | 1,187 | 1,177 | 1,181 | +3 | +0.3% | 1,800 |
2023/01/31 | 1,163 | 1,198 | 1,163 | 1,178 | +15 | +1.3% | 3,100 |
2023/01/30 | 1,169 | 1,175 | 1,163 | 1,163 | -3 | -0.3% | 14,600 |
2023/01/27 | 1,168 | 1,170 | 1,166 | 1,166 | -2 | -0.2% | 1,200 |
2023/01/26 | 1,166 | 1,168 | 1,166 | 1,168 | -5 | -0.4% | 500 |
2023/01/25 | 1,168 | 1,176 | 1,168 | 1,173 | +5 | +0.4% | 1,000 |
2023/01/24 | 1,167 | 1,170 | 1,165 | 1,168 | +2 | +0.2% | 1,000 |
2023/01/23 | 1,164 | 1,166 | 1,160 | 1,166 | +2 | +0.2% | 900 |
2023/01/20 | 1,162 | 1,164 | 1,157 | 1,164 | +8 | +0.7% | 400 |
2023/01/19 | 1,166 | 1,166 | 1,156 | 1,156 | -7 | -0.6% | 1,300 |
2023/01/18 | 1,160 | 1,163 | 1,151 | 1,163 | +6 | +0.5% | 1,800 |
2023/01/17 | 1,157 | 1,160 | 1,156 | 1,157 | +3 | +0.3% | 1,100 |
2023/01/16 | 1,163 | 1,165 | 1,154 | 1,154 | +3 | +0.3% | 6,800 |
2023/01/13 | 1,156 | 1,156 | 1,150 | 1,151 | +1 | +0.1% | 2,000 |
2023/01/12 | 1,152 | 1,152 | 1,150 | 1,150 | -8 | -0.7% | 1,300 |
2023/01/11 | 1,158 | 1,166 | 1,158 | 1,158 | ±0 | ±0% | 700 |
2023/01/10 | 1,160 | 1,161 | 1,158 | 1,158 | -2 | -0.2% | 1,200 |
2023/01/06 | 1,160 | 1,160 | 1,160 | 1,160 | -1 | -0.1% | 200 |
2023/01/05 | 1,168 | 1,168 | 1,161 | 1,161 | -7 | -0.6% | 1,800 |
2023/01/04 | 1,167 | 1,173 | 1,167 | 1,168 | +2 | +0.2% | 900 |
2022/12/30 | 1,165 | 1,166 | 1,165 | 1,166 | +6 | +0.5% | 600 |
2022/12/29 | 1,166 | 1,166 | 1,160 | 1,160 | -6 | -0.5% | 900 |
2022/12/28 | 1,154 | 1,166 | 1,154 | 1,166 | +6 | +0.5% | 2,300 |
2022/12/27 | 1,166 | 1,166 | 1,159 | 1,160 | -6 | -0.5% | 6,200 |
2022/12/26 | 1,150 | 1,166 | 1,150 | 1,166 | +16 | +1.4% | 2,200 |
2022/12/23 | 1,150 | 1,158 | 1,150 | 1,150 | -5 | -0.4% | 1,800 |
2022/12/22 | 1,164 | 1,168 | 1,153 | 1,155 | -7 | -0.6% | 2,000 |
2022/12/21 | 1,164 | 1,164 | 1,162 | 1,162 | -2 | -0.2% | 600 |
2022/12/20 | 1,172 | 1,172 | 1,162 | 1,164 | -9 | -0.8% | 1,500 |
2022/12/19 | 1,173 | 1,173 | 1,172 | 1,173 | -12 | -1% | 1,000 |
2022/12/16 | 1,185 | 1,187 | 1,185 | 1,185 | ±0 | ±0% | 2,800 |
2022/12/15 | 1,173 | 1,185 | 1,168 | 1,185 | +13 | +1.1% | 3,200 |
2022/12/14 | 1,157 | 1,175 | 1,153 | 1,172 | -3 | -0.3% | 7,900 |
301~
350
件表示中 / 6712件
類似銘柄と比較する
現在ご覧いただいている「光村印」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 |
---|---|---|---|---|---|---|---|---|
光村印 | 156,600円 | +0.7% | +203.6% | 3.19% | 31.98倍 | 0.25倍 |
|
中堅の印刷会社。商業印刷やビジネスフォーム、新聞受託が軸。印刷は狭山工場に移転・集約へ |
菊水化 | 40,500円 | +7.2% | +25.7% | 3.95% | 12.00倍 | 0.53倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が2本目の柱で好採算 |
グラファイトD | 72,400円 | +3.3% | -9.3% | 4.14% | 32.38倍 | 0.96倍 |
|
ゴルフクラブシャフト製造が柱。国内と中国で製造。カーボン積層技術生かした新事業積極展開 |
ミロク | 144,500円 | +6.8% | -61.0% | 1.38% | 19.38倍 | 0.28倍 |
|
猟銃国内首位。米ブローニング社に円建てでOEM供給。工作機械、自動車用ハンドルに多角化 |
ソノコム | 85,000円 | +3.1% | -47.4% | 1.41% | 21.77倍 | 0.35倍 |
|
電子部品用スクリーンマスク、フォトマスクを製造。スクリーン印刷資機材の仕入れ販売も |
市場注目の銘柄
チャート関連のコラム