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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 7,850 | 7,850 | 7,730 | 7,800 | ±0 | ±0% | 96,700 |
| 2015/03/17 | 7,800 | 7,830 | 7,750 | 7,800 | ±0 | ±0% | 101,800 |
| 2015/03/16 | 7,860 | 7,890 | 7,750 | 7,800 | -140 | -1.8% | 211,400 |
| 2015/03/13 | 7,820 | 7,940 | 7,800 | 7,940 | +140 | +1.8% | 130,700 |
| 2015/03/12 | 7,630 | 7,800 | 7,610 | 7,800 | +110 | +1.4% | 179,600 |
| 2015/03/11 | 7,810 | 7,880 | 7,650 | 7,690 | -230 | -2.9% | 232,500 |
| 2015/03/10 | 7,960 | 8,010 | 7,850 | 7,920 | -60 | -0.8% | 101,500 |
| 2015/03/09 | 7,960 | 8,020 | 7,890 | 7,980 | +10 | +0.1% | 105,900 |
| 2015/03/06 | 8,010 | 8,010 | 7,910 | 7,970 | +10 | +0.1% | 47,100 |
| 2015/03/05 | 7,980 | 8,000 | 7,870 | 7,960 | -10 | -0.1% | 97,700 |
| 2015/03/04 | 7,850 | 8,030 | 7,800 | 7,970 | +140 | +1.8% | 182,700 |
| 2015/03/03 | 7,790 | 7,850 | 7,780 | 7,830 | +60 | +0.8% | 76,300 |
| 2015/03/02 | 7,790 | 7,880 | 7,750 | 7,770 | +10 | +0.1% | 126,600 |
| 2015/02/27 | 7,820 | 7,820 | 7,610 | 7,760 | -60 | -0.8% | 216,500 |
| 2015/02/26 | 7,820 | 7,820 | 7,730 | 7,820 | ±0 | ±0% | 101,600 |
| 2015/02/25 | 7,830 | 7,850 | 7,790 | 7,820 | +20 | +0.3% | 75,900 |
| 2015/02/24 | 7,900 | 7,900 | 7,780 | 7,800 | -70 | -0.9% | 167,300 |
| 2015/02/23 | 7,840 | 7,940 | 7,820 | 7,870 | +40 | +0.5% | 132,700 |
| 2015/02/20 | 7,930 | 7,930 | 7,790 | 7,830 | -60 | -0.8% | 163,500 |
| 2015/02/19 | 7,780 | 7,920 | 7,750 | 7,890 | +150 | +1.9% | 222,400 |
| 2015/02/18 | 7,600 | 7,760 | 7,570 | 7,740 | +260 | +3.5% | 228,600 |
| 2015/02/17 | 7,480 | 7,580 | 7,400 | 7,480 | ±0 | ±0% | 195,000 |
| 2015/02/16 | 7,270 | 7,480 | 7,270 | 7,480 | +210 | +2.9% | 226,300 |
| 2015/02/13 | 7,050 | 7,450 | 6,980 | 7,270 | +240 | +3.4% | 463,000 |
| 2015/02/12 | 6,960 | 7,070 | 6,920 | 7,030 | +150 | +2.2% | 185,600 |
| 2015/02/10 | 6,840 | 6,900 | 6,800 | 6,880 | +60 | +0.9% | 82,600 |
| 2015/02/09 | 6,700 | 6,820 | 6,690 | 6,820 | +120 | +1.8% | 70,000 |
| 2015/02/06 | 6,760 | 6,770 | 6,680 | 6,700 | -70 | -1% | 89,700 |
| 2015/02/05 | 6,870 | 6,890 | 6,750 | 6,770 | -90 | -1.3% | 72,800 |
| 2015/02/04 | 6,780 | 6,890 | 6,710 | 6,860 | +160 | +2.4% | 151,200 |
| 2015/02/03 | 6,790 | 6,800 | 6,680 | 6,700 | -40 | -0.6% | 97,500 |
| 2015/02/02 | 6,740 | 6,780 | 6,700 | 6,740 | -40 | -0.6% | 55,600 |
| 2015/01/30 | 6,800 | 6,800 | 6,720 | 6,780 | +90 | +1.3% | 147,000 |
| 2015/01/29 | 6,770 | 6,810 | 6,660 | 6,690 | -110 | -1.6% | 154,200 |
| 2015/01/28 | 6,890 | 6,920 | 6,770 | 6,800 | -100 | -1.4% | 150,500 |
| 2015/01/27 | 6,920 | 6,980 | 6,860 | 6,900 | +10 | +0.1% | 88,200 |
| 2015/01/26 | 6,750 | 6,900 | 6,700 | 6,890 | +80 | +1.2% | 100,700 |
| 2015/01/23 | 6,840 | 6,840 | 6,770 | 6,810 | +40 | +0.6% | 105,300 |
| 2015/01/22 | 6,750 | 6,840 | 6,710 | 6,770 | +90 | +1.3% | 241,600 |
| 2015/01/21 | 6,630 | 6,740 | 6,460 | 6,680 | -140 | -2.1% | 419,700 |
| 2015/01/20 | 6,670 | 6,820 | 6,660 | 6,820 | +190 | +2.9% | 147,100 |
| 2015/01/19 | 6,690 | 6,690 | 6,570 | 6,630 | +10 | +0.2% | 172,900 |
| 2015/01/16 | 6,500 | 6,650 | 6,430 | 6,620 | +20 | +0.3% | 250,100 |
| 2015/01/15 | 6,420 | 6,630 | 6,420 | 6,600 | +150 | +2.3% | 213,200 |
| 2015/01/14 | 6,640 | 6,700 | 6,400 | 6,450 | -170 | -2.6% | 259,400 |
| 2015/01/13 | 6,450 | 6,630 | 6,400 | 6,620 | +220 | +3.4% | 195,800 |
| 2015/01/09 | 6,550 | 6,560 | 6,350 | 6,400 | -150 | -2.3% | 332,200 |
| 2015/01/08 | 6,780 | 6,790 | 6,500 | 6,550 | -320 | -4.7% | 423,800 |
| 2015/01/07 | 6,990 | 7,060 | 6,850 | 6,870 | -150 | -2.1% | 139,600 |
| 2015/01/06 | 7,100 | 7,100 | 7,010 | 7,020 | -170 | -2.4% | 121,600 |
2551～
2600
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% | 18.40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 | 12.34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 | 3.47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% | 22.41倍 | 4.89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
