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 |
|---|---|---|---|---|---|---|---|
| 2013/10/08 | 5,950 | 6,100 | 5,950 | 6,080 | +60 | +1% | 56,900 |
| 2013/10/07 | 6,020 | 6,060 | 6,000 | 6,020 | +10 | +0.2% | 68,100 |
| 2013/10/04 | 6,070 | 6,100 | 6,000 | 6,010 | -130 | -2.1% | 110,400 |
| 2013/10/03 | 6,090 | 6,220 | 6,070 | 6,140 | +30 | +0.5% | 112,500 |
| 2013/10/02 | 6,100 | 6,160 | 6,060 | 6,110 | -10 | -0.2% | 132,600 |
| 2013/10/01 | 6,170 | 6,190 | 6,070 | 6,120 | -50 | -0.8% | 101,600 |
| 2013/09/30 | 6,040 | 6,240 | 6,000 | 6,170 | +130 | +2.2% | 249,600 |
| 2013/09/27 | 5,960 | 6,040 | 5,910 | 6,040 | +90 | +1.5% | 130,600 |
| 2013/09/26 | 5,950 | 5,970 | 5,890 | 5,950 | -40 | -0.7% | 67,600 |
| 2013/09/25 | 6,090 | 6,090 | 5,930 | 5,990 | -30 | -0.5% | 77,300 |
| 2013/09/24 | 6,000 | 6,050 | 5,910 | 6,020 | -30 | -0.5% | 128,800 |
| 2013/09/20 | 5,940 | 6,050 | 5,940 | 6,050 | +100 | +1.7% | 84,100 |
| 2013/09/19 | 5,990 | 6,000 | 5,890 | 5,950 | -20 | -0.3% | 56,100 |
| 2013/09/18 | 5,910 | 6,030 | 5,910 | 5,970 | +90 | +1.5% | 65,400 |
| 2013/09/17 | 6,000 | 6,040 | 5,870 | 5,880 | -90 | -1.5% | 61,400 |
| 2013/09/13 | 5,850 | 5,970 | 5,840 | 5,970 | +70 | +1.2% | 75,000 |
| 2013/09/12 | 6,080 | 6,090 | 5,900 | 5,900 | -130 | -2.2% | 64,700 |
| 2013/09/11 | 6,100 | 6,140 | 6,010 | 6,030 | -30 | -0.5% | 87,400 |
| 2013/09/10 | 6,030 | 6,080 | 6,010 | 6,060 | +10 | +0.2% | 68,200 |
| 2013/09/09 | 6,000 | 6,060 | 5,970 | 6,050 | +90 | +1.5% | 71,300 |
| 2013/09/06 | 5,890 | 5,970 | 5,880 | 5,960 | +130 | +2.2% | 89,600 |
| 2013/09/05 | 5,950 | 5,970 | 5,820 | 5,830 | -90 | -1.5% | 75,900 |
| 2013/09/04 | 5,800 | 5,940 | 5,800 | 5,920 | +20 | +0.3% | 75,900 |
| 2013/09/03 | 5,840 | 5,900 | 5,800 | 5,900 | +60 | +1% | 80,300 |
| 2013/09/02 | 5,900 | 5,900 | 5,800 | 5,840 | -30 | -0.5% | 54,400 |
| 2013/08/30 | 5,920 | 5,970 | 5,860 | 5,870 | -30 | -0.5% | 71,000 |
| 2013/08/29 | 5,900 | 5,920 | 5,850 | 5,900 | -10 | -0.2% | 50,400 |
| 2013/08/28 | 5,910 | 5,930 | 5,860 | 5,910 | -70 | -1.2% | 83,600 |
| 2013/08/27 | 5,950 | 6,020 | 5,950 | 5,980 | -40 | -0.7% | 54,300 |
| 2013/08/26 | 5,990 | 6,070 | 5,970 | 6,020 | +30 | +0.5% | 84,800 |
| 2013/08/23 | 6,020 | 6,070 | 5,950 | 5,990 | +40 | +0.7% | 78,800 |
| 2013/08/22 | 5,920 | 5,970 | 5,850 | 5,950 | -10 | -0.2% | 64,200 |
| 2013/08/21 | 5,970 | 6,010 | 5,900 | 5,960 | -40 | -0.7% | 103,100 |
| 2013/08/20 | 6,110 | 6,140 | 5,990 | 6,000 | -130 | -2.1% | 117,600 |
| 2013/08/19 | 6,080 | 6,160 | 6,060 | 6,130 | +90 | +1.5% | 65,300 |
| 2013/08/16 | 5,940 | 6,150 | 5,940 | 6,040 | +180 | +3.1% | 179,600 |
| 2013/08/15 | 5,930 | 5,930 | 5,860 | 5,860 | -170 | -2.8% | 53,300 |
| 2013/08/14 | 6,100 | 6,110 | 5,900 | 6,030 | -20 | -0.3% | 82,600 |
| 2013/08/13 | 5,920 | 6,070 | 5,920 | 6,050 | +160 | +2.7% | 76,600 |
| 2013/08/12 | 5,880 | 5,960 | 5,850 | 5,890 | -50 | -0.8% | 71,500 |
| 2013/08/09 | 6,060 | 6,100 | 5,940 | 5,940 | -30 | -0.5% | 111,100 |
| 2013/08/08 | 6,050 | 6,100 | 5,910 | 5,970 | -70 | -1.2% | 93,500 |
| 2013/08/07 | 6,160 | 6,160 | 6,040 | 6,040 | -220 | -3.5% | 56,200 |
| 2013/08/06 | 6,300 | 6,300 | 6,090 | 6,260 | -70 | -1.1% | 101,600 |
| 2013/08/05 | 6,230 | 6,360 | 6,160 | 6,330 | -30 | -0.5% | 191,900 |
| 2013/08/02 | 6,250 | 6,370 | 6,160 | 6,360 | +110 | +1.8% | 134,200 |
| 2013/08/01 | 6,030 | 6,250 | 5,960 | 6,250 | +230 | +3.8% | 99,700 |
| 2013/07/31 | 6,010 | 6,090 | 6,000 | 6,020 | +10 | +0.2% | 79,700 |
| 2013/07/30 | 5,880 | 6,020 | 5,860 | 6,010 | +110 | +1.9% | 74,900 |
| 2013/07/29 | 6,020 | 6,030 | 5,880 | 5,900 | -160 | -2.6% | 119,000 |
2901～
2950
件表示中 / 3767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 | 4,203,000円 | +10.7% | -0.5% | 1.72% | 18.45倍 | 2.02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 | 404,300円 | +12.0% | +6.7% | 0.99% | 33.16倍 | 7.48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 | 1,592,000円 | +6.3% | +6.3% | 1.26% | 31.36倍 | 12.45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 | 977,000円 | -4.2% | -14.7% | 0.87% | 38.09倍 | 3.46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 | 451,800円 | +32.5% | +34.7% | 2.08% | 22.25倍 | 4.85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
