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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,639 | 1,750 | 1,624 | 1,674 | +14 | +0.8% | 16,500 |
2023/03/09 | 1,706 | 1,716 | 1,611 | 1,660 | -18 | -1.1% | 9,200 |
2023/03/08 | 1,566 | 1,920 | 1,544 | 1,678 | +152 | +10% | 88,800 |
2023/03/07 | 1,522 | 1,609 | 1,522 | 1,526 | +4 | +0.3% | 7,300 |
2023/03/06 | 1,561 | 1,576 | 1,522 | 1,522 | +1 | +0.1% | 2,000 |
2023/03/03 | 1,501 | 1,559 | 1,501 | 1,521 | +6 | +0.4% | 1,800 |
2023/03/02 | 1,520 | 1,520 | 1,515 | 1,515 | -5 | -0.3% | 900 |
2023/03/01 | 1,520 | 1,520 | 1,520 | 1,520 | -9 | -0.6% | 500 |
2023/02/28 | 1,563 | 1,563 | 1,515 | 1,529 | -47 | -3% | 1,900 |
2023/02/27 | 1,526 | 1,576 | 1,526 | 1,576 | +50 | +3.3% | 500 |
2023/02/24 | 1,520 | 1,526 | 1,520 | 1,526 | +9 | +0.6% | 500 |
2023/02/22 | 1,520 | 1,540 | 1,500 | 1,517 | -43 | -2.8% | 3,800 |
2023/02/21 | 1,545 | 1,595 | 1,541 | 1,560 | +2 | +0.1% | 2,300 |
2023/02/20 | 1,544 | 1,559 | 1,544 | 1,558 | +18 | +1.2% | 600 |
2023/02/17 | 1,574 | 1,580 | 1,540 | 1,540 | -34 | -2.2% | 2,500 |
2023/02/16 | 1,580 | 1,580 | 1,540 | 1,574 | +28 | +1.8% | 2,900 |
2023/02/15 | 1,508 | 1,585 | 1,508 | 1,546 | +27 | +1.8% | 5,700 |
2023/02/14 | 1,486 | 1,629 | 1,471 | 1,519 | +19 | +1.3% | 13,000 |
2023/02/13 | 1,558 | 1,918 | 1,500 | 1,500 | -18 | -1.2% | 46,100 |
2023/02/10 | 1,479 | 1,518 | 1,460 | 1,518 | +68 | +4.7% | 2,000 |
2023/02/09 | 1,480 | 1,488 | 1,450 | 1,450 | -30 | -2% | 1,600 |
2023/02/08 | 1,485 | 1,520 | 1,461 | 1,480 | +10 | +0.7% | 3,500 |
2023/02/07 | 1,470 | 1,470 | 1,470 | 1,470 | +10 | +0.7% | 200 |
2023/02/06 | 1,451 | 1,460 | 1,450 | 1,460 | +9 | +0.6% | 700 |
2023/02/03 | 1,478 | 1,478 | 1,444 | 1,451 | -11 | -0.8% | 700 |
2023/02/02 | 1,443 | 1,462 | 1,443 | 1,462 | +19 | +1.3% | 500 |
2023/02/01 | 1,443 | 1,465 | 1,443 | 1,443 | -7 | -0.5% | 1,500 |
2023/01/31 | 1,447 | 1,450 | 1,441 | 1,450 | -1 | -0.1% | 600 |
2023/01/30 | 1,455 | 1,455 | 1,449 | 1,451 | +3 | +0.2% | 800 |
2023/01/27 | 1,490 | 1,490 | 1,448 | 1,448 | -41 | -2.8% | 1,600 |
2023/01/26 | 1,440 | 1,542 | 1,440 | 1,489 | +52 | +3.6% | 5,500 |
2023/01/25 | 1,485 | 1,485 | 1,420 | 1,437 | -30 | -2% | 3,300 |
2023/01/24 | 1,431 | 1,583 | 1,431 | 1,467 | +29 | +2% | 5,100 |
2023/01/23 | 1,451 | 1,453 | 1,438 | 1,438 | -15 | -1% | 500 |
2023/01/20 | 1,450 | 1,489 | 1,444 | 1,453 | - | - | 1,400 |
2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/18 | 1,455 | 1,498 | 1,444 | 1,473 | -12 | -0.8% | 800 |
2023/01/17 | 1,400 | 1,556 | 1,400 | 1,485 | +79 | +5.6% | 6,100 |
2023/01/16 | 1,444 | 1,489 | 1,405 | 1,406 | -60 | -4.1% | 1,800 |
2023/01/13 | 1,512 | 1,512 | 1,444 | 1,466 | +14 | +1% | 700 |
2023/01/12 | 1,468 | 1,468 | 1,438 | 1,452 | -18 | -1.2% | 1,000 |
2023/01/11 | 1,490 | 1,490 | 1,470 | 1,470 | +10 | +0.7% | 800 |
2023/01/10 | 1,425 | 1,460 | 1,400 | 1,460 | +19 | +1.3% | 5,800 |
2023/01/06 | 1,488 | 1,542 | 1,407 | 1,441 | -17 | -1.2% | 10,300 |
2023/01/05 | 1,791 | 1,989 | 1,458 | 1,458 | -133 | -8.4% | 65,800 |
2023/01/04 | 1,351 | 1,591 | 1,351 | 1,591 | +300 | +23.2% | 11,800 |
2022/12/30 | 1,354 | 1,354 | 1,289 | 1,291 | -64 | -4.7% | 1,300 |
2022/12/29 | 1,363 | 1,366 | 1,355 | 1,355 | +22 | +1.7% | 500 |
2022/12/28 | 1,396 | 1,396 | 1,288 | 1,333 | -67 | -4.8% | 2,300 |
2022/12/27 | 1,400 | 1,431 | 1,400 | 1,400 | ±0 | ±0% | 2,100 |
301~
350
件表示中 / 3467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 | 155,500円 | +2.4% | -72.2% | 0.29% | 106.00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 |
浅香工 | 155,900円 | -1.0% | -29.7% | 2.57% | 8.56倍 | 0.37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 |
くろ工 | 84,000円 | +6.7% | - | 0.00% | 23.85倍 | 0.33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 |
カワセCS | 22,500円 | - | - | - | - | 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 |
バルコス | - | +31.3% | +150.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム