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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 8,330 | 8,380 | 8,260 | 8,360 | +240 | +3% | 66,600 |
| 2016/04/18 | 8,160 | 8,200 | 8,100 | 8,120 | -210 | -2.5% | 69,800 |
| 2016/04/15 | 8,300 | 8,400 | 8,270 | 8,330 | -120 | -1.4% | 97,100 |
| 2016/04/14 | 8,350 | 8,460 | 8,320 | 8,450 | +200 | +2.4% | 84,900 |
| 2016/04/13 | 8,250 | 8,310 | 8,180 | 8,250 | +50 | +0.6% | 98,000 |
| 2016/04/12 | 8,190 | 8,240 | 8,170 | 8,200 | +30 | +0.4% | 48,300 |
| 2016/04/11 | 8,110 | 8,190 | 8,040 | 8,170 | +20 | +0.2% | 50,700 |
| 2016/04/08 | 8,050 | 8,210 | 7,940 | 8,150 | -50 | -0.6% | 118,200 |
| 2016/04/07 | 8,250 | 8,320 | 8,130 | 8,200 | -60 | -0.7% | 78,000 |
| 2016/04/06 | 8,230 | 8,270 | 8,120 | 8,260 | -50 | -0.6% | 104,600 |
| 2016/04/05 | 8,390 | 8,460 | 8,300 | 8,310 | -130 | -1.5% | 76,300 |
| 2016/04/04 | 8,470 | 8,540 | 8,390 | 8,440 | -70 | -0.8% | 111,700 |
| 2016/04/01 | 8,600 | 8,620 | 8,480 | 8,510 | -60 | -0.7% | 142,400 |
| 2016/03/31 | 8,660 | 8,710 | 8,570 | 8,570 | -50 | -0.6% | 134,200 |
| 2016/03/30 | 8,670 | 8,680 | 8,610 | 8,620 | -70 | -0.8% | 77,800 |
| 2016/03/29 | 8,600 | 8,690 | 8,600 | 8,690 | +100 | +1.2% | 85,300 |
| 2016/03/28 | 8,500 | 8,590 | 8,490 | 8,590 | +120 | +1.4% | 102,300 |
| 2016/03/25 | 8,480 | 8,520 | 8,440 | 8,470 | -30 | -0.4% | 89,900 |
| 2016/03/24 | 8,460 | 8,540 | 8,460 | 8,500 | +30 | +0.4% | 101,300 |
| 2016/03/23 | 8,560 | 8,600 | 8,450 | 8,470 | -60 | -0.7% | 87,200 |
| 2016/03/22 | 8,500 | 8,580 | 8,430 | 8,530 | +80 | +0.9% | 100,200 |
| 2016/03/18 | 8,410 | 8,490 | 8,370 | 8,450 | -110 | -1.3% | 120,300 |
| 2016/03/17 | 8,550 | 8,600 | 8,480 | 8,560 | +90 | +1.1% | 116,600 |
| 2016/03/16 | 8,570 | 8,620 | 8,420 | 8,470 | -100 | -1.2% | 124,200 |
| 2016/03/15 | 8,510 | 8,590 | 8,500 | 8,570 | +60 | +0.7% | 140,400 |
| 2016/03/14 | 8,460 | 8,530 | 8,420 | 8,510 | +120 | +1.4% | 81,600 |
| 2016/03/11 | 8,290 | 8,420 | 8,270 | 8,390 | +40 | +0.5% | 113,100 |
| 2016/03/10 | 8,170 | 8,380 | 8,170 | 8,350 | +210 | +2.6% | 97,000 |
| 2016/03/09 | 8,180 | 8,180 | 8,040 | 8,140 | -90 | -1.1% | 116,800 |
| 2016/03/08 | 8,240 | 8,290 | 8,110 | 8,230 | -10 | -0.1% | 97,500 |
| 2016/03/07 | 8,310 | 8,310 | 8,180 | 8,240 | -70 | -0.8% | 96,500 |
| 2016/03/04 | 8,250 | 8,320 | 8,140 | 8,310 | +60 | +0.7% | 117,500 |
| 2016/03/03 | 8,240 | 8,280 | 8,150 | 8,250 | +10 | +0.1% | 106,400 |
| 2016/03/02 | 8,200 | 8,290 | 8,150 | 8,240 | +170 | +2.1% | 114,700 |
| 2016/03/01 | 7,970 | 8,100 | 7,940 | 8,070 | +100 | +1.3% | 121,600 |
| 2016/02/29 | 8,010 | 8,120 | 7,970 | 7,970 | +40 | +0.5% | 161,000 |
| 2016/02/26 | 7,890 | 8,010 | 7,870 | 7,930 | +110 | +1.4% | 122,200 |
| 2016/02/25 | 7,670 | 7,860 | 7,670 | 7,820 | +150 | +2% | 140,800 |
| 2016/02/24 | 7,650 | 7,730 | 7,620 | 7,670 | +20 | +0.3% | 156,400 |
| 2016/02/23 | 7,800 | 7,810 | 7,610 | 7,650 | -130 | -1.7% | 156,100 |
| 2016/02/22 | 7,720 | 7,870 | 7,700 | 7,780 | +30 | +0.4% | 71,100 |
| 2016/02/19 | 7,780 | 7,840 | 7,630 | 7,750 | -30 | -0.4% | 181,000 |
| 2016/02/18 | 7,910 | 7,960 | 7,760 | 7,780 | +40 | +0.5% | 197,000 |
| 2016/02/17 | 7,870 | 7,960 | 7,660 | 7,740 | -120 | -1.5% | 200,900 |
| 2016/02/16 | 7,840 | 7,990 | 7,770 | 7,860 | +20 | +0.3% | 234,600 |
| 2016/02/15 | 7,300 | 7,920 | 7,280 | 7,840 | +830 | +11.8% | 318,100 |
| 2016/02/12 | 6,950 | 7,310 | 6,450 | 7,010 | +70 | +1% | 457,200 |
| 2016/02/10 | 7,230 | 7,290 | 6,840 | 6,940 | -280 | -3.9% | 159,700 |
| 2016/02/09 | 7,390 | 7,430 | 7,180 | 7,220 | -430 | -5.6% | 145,800 |
| 2016/02/08 | 7,490 | 7,710 | 7,460 | 7,650 | +10 | +0.1% | 156,900 |
2251～
2300
件表示中 / 3735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 | 4,100,000円 | +10.7% | -0.5% | 1.73% | 17.99倍 | 1.97倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| ネクソン | 283,400円 | +4.0% | -18.9% | 1.06% | 21.55倍 | 2.22倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 日本オラクル | 1,693,000円 | +6.3% | +6.3% | 1.18% | 33.34倍 | 13.24倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| 東 宝 | 806,400円 | -4.2% | -14.7% | 1.05% | 36.47倍 | 2.86倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| トレンド | 967,800円 | +5.9% | +9.0% | 1.90% | 32.68倍 | 10.87倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
市場注目の銘柄
チャート関連のコラム
