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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 8,730 | 8,930 | 8,660 | 8,900 | +170 | +1.9% | 81,000 |
| 2015/06/01 | 8,780 | 8,780 | 8,600 | 8,730 | -20 | -0.2% | 87,800 |
| 2015/05/29 | 8,770 | 8,930 | 8,740 | 8,750 | -30 | -0.3% | 260,000 |
| 2015/05/28 | 8,900 | 8,940 | 8,760 | 8,780 | -80 | -0.9% | 111,000 |
| 2015/05/27 | 8,920 | 9,070 | 8,840 | 8,860 | -20 | -0.2% | 109,200 |
| 2015/05/26 | 8,750 | 8,910 | 8,740 | 8,880 | +130 | +1.5% | 114,900 |
| 2015/05/25 | 8,730 | 8,780 | 8,660 | 8,750 | +70 | +0.8% | 125,100 |
| 2015/05/22 | 8,770 | 8,820 | 8,640 | 8,680 | -100 | -1.1% | 163,600 |
| 2015/05/21 | 8,290 | 8,970 | 8,290 | 8,780 | +570 | +6.9% | 405,900 |
| 2015/05/20 | 8,300 | 8,300 | 8,110 | 8,210 | -40 | -0.5% | 165,800 |
| 2015/05/19 | 8,390 | 8,410 | 8,210 | 8,250 | -100 | -1.2% | 86,500 |
| 2015/05/18 | 8,330 | 8,350 | 8,210 | 8,350 | +50 | +0.6% | 71,400 |
| 2015/05/15 | 8,330 | 8,340 | 8,230 | 8,300 | +50 | +0.6% | 51,500 |
| 2015/05/14 | 8,180 | 8,270 | 8,130 | 8,250 | ±0 | ±0% | 58,900 |
| 2015/05/13 | 8,100 | 8,270 | 8,030 | 8,250 | +170 | +2.1% | 102,900 |
| 2015/05/12 | 8,010 | 8,080 | 8,010 | 8,080 | +80 | +1% | 57,900 |
| 2015/05/11 | 8,180 | 8,180 | 7,970 | 8,000 | -70 | -0.9% | 101,800 |
| 2015/05/08 | 8,140 | 8,140 | 8,010 | 8,070 | -20 | -0.2% | 77,900 |
| 2015/05/07 | 8,040 | 8,170 | 8,000 | 8,090 | -20 | -0.2% | 76,100 |
| 2015/05/01 | 7,990 | 8,170 | 7,980 | 8,110 | +110 | +1.4% | 106,100 |
| 2015/04/30 | 8,390 | 8,390 | 7,940 | 8,000 | -420 | -5% | 154,000 |
| 2015/04/28 | 8,350 | 8,480 | 8,320 | 8,420 | +190 | +2.3% | 99,200 |
| 2015/04/27 | 8,230 | 8,250 | 8,160 | 8,230 | +50 | +0.6% | 42,700 |
| 2015/04/24 | 8,230 | 8,290 | 8,170 | 8,180 | -60 | -0.7% | 65,000 |
| 2015/04/23 | 8,280 | 8,450 | 8,200 | 8,240 | ±0 | ±0% | 105,500 |
| 2015/04/22 | 8,230 | 8,270 | 8,160 | 8,240 | -30 | -0.4% | 81,800 |
| 2015/04/21 | 8,380 | 8,390 | 8,220 | 8,270 | -20 | -0.2% | 67,000 |
| 2015/04/20 | 8,110 | 8,300 | 8,060 | 8,290 | +110 | +1.3% | 191,900 |
| 2015/04/17 | 8,440 | 8,450 | 8,130 | 8,180 | -290 | -3.4% | 178,100 |
| 2015/04/16 | 8,340 | 8,490 | 8,280 | 8,470 | +60 | +0.7% | 184,800 |
| 2015/04/15 | 8,590 | 8,600 | 8,340 | 8,410 | -240 | -2.8% | 190,100 |
| 2015/04/14 | 8,700 | 8,700 | 8,540 | 8,650 | -120 | -1.4% | 154,600 |
| 2015/04/13 | 8,820 | 8,840 | 8,680 | 8,770 | -50 | -0.6% | 78,700 |
| 2015/04/10 | 8,650 | 8,850 | 8,580 | 8,820 | +210 | +2.4% | 179,600 |
| 2015/04/09 | 8,360 | 8,610 | 8,360 | 8,610 | +250 | +3% | 134,700 |
| 2015/04/08 | 8,270 | 8,360 | 8,260 | 8,360 | +50 | +0.6% | 85,100 |
| 2015/04/07 | 8,270 | 8,330 | 8,230 | 8,310 | +70 | +0.8% | 82,900 |
| 2015/04/06 | 8,320 | 8,320 | 8,180 | 8,240 | -70 | -0.8% | 62,300 |
| 2015/04/03 | 8,340 | 8,400 | 8,230 | 8,310 | ±0 | ±0% | 128,900 |
| 2015/04/02 | 7,850 | 8,340 | 7,840 | 8,310 | +510 | +6.5% | 283,500 |
| 2015/04/01 | 7,810 | 7,840 | 7,660 | 7,800 | +10 | +0.1% | 131,000 |
| 2015/03/31 | 7,880 | 7,990 | 7,760 | 7,790 | -50 | -0.6% | 103,500 |
| 2015/03/30 | 7,860 | 7,870 | 7,800 | 7,840 | +30 | +0.4% | 49,200 |
| 2015/03/27 | 7,860 | 7,930 | 7,720 | 7,810 | -90 | -1.1% | 82,100 |
| 2015/03/26 | 7,960 | 7,980 | 7,850 | 7,900 | -80 | -1% | 98,300 |
| 2015/03/25 | 8,090 | 8,090 | 7,910 | 7,980 | -170 | -2.1% | 119,900 |
| 2015/03/24 | 8,250 | 8,370 | 8,130 | 8,150 | -120 | -1.5% | 157,100 |
| 2015/03/23 | 8,190 | 8,290 | 8,090 | 8,270 | +150 | +1.8% | 131,500 |
| 2015/03/20 | 7,860 | 8,160 | 7,820 | 8,120 | +290 | +3.7% | 232,300 |
| 2015/03/19 | 7,800 | 7,830 | 7,780 | 7,830 | +30 | +0.4% | 72,500 |
2501～
2550
件表示中 / 3768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 | 4,191,000円 | +10.7% | -0.5% | 1.73% | 18.39倍 | 2.01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 |
| カプコン | 406,500円 | +12.0% | +6.7% | 0.98% | 33.34倍 | 7.52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 |
| 日本オラクル | 1,578,000円 | +6.3% | +6.3% | 1.27% | 31.08倍 | 12.35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 | 981,200円 | -4.2% | -14.7% | 0.87% | 38.25倍 | 3.48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 |
| ＳＣＳＫ | 455,100円 | +32.5% | +34.7% | 2.07% | 22.42倍 | 4.88倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
市場注目の銘柄
チャート関連のコラム
