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 |
|---|---|---|---|---|---|---|---|
| 2012/12/12 | 3,715 | 3,730 | 3,630 | 3,650 | -60 | -1.6% | 183,500 |
| 2012/12/11 | 3,740 | 3,765 | 3,695 | 3,710 | -30 | -0.8% | 105,700 |
| 2012/12/10 | 3,780 | 3,780 | 3,730 | 3,740 | -40 | -1.1% | 90,300 |
| 2012/12/07 | 3,825 | 3,835 | 3,760 | 3,780 | -25 | -0.7% | 85,400 |
| 2012/12/06 | 3,860 | 3,890 | 3,790 | 3,805 | -5 | -0.1% | 161,300 |
| 2012/12/05 | 3,765 | 3,825 | 3,765 | 3,810 | +10 | +0.3% | 96,400 |
| 2012/12/04 | 3,785 | 3,830 | 3,775 | 3,800 | -35 | -0.9% | 197,500 |
| 2012/12/03 | 3,775 | 3,985 | 3,680 | 3,835 | +85 | +2.3% | 379,300 |
| 2012/11/30 | 3,800 | 3,855 | 3,740 | 3,750 | -90 | -2.3% | 639,000 |
| 2012/11/29 | 3,820 | 3,845 | 3,760 | 3,840 | -5 | -0.1% | 225,100 |
| 2012/11/28 | 3,880 | 3,885 | 3,825 | 3,845 | -15 | -0.4% | 161,700 |
| 2012/11/27 | 3,745 | 3,870 | 3,735 | 3,860 | +150 | +4% | 262,300 |
| 2012/11/26 | 3,720 | 3,740 | 3,665 | 3,710 | -45 | -1.2% | 247,300 |
| 2012/11/22 | 3,820 | 3,825 | 3,730 | 3,755 | -60 | -1.6% | 276,600 |
| 2012/11/21 | 3,895 | 3,895 | 3,805 | 3,815 | -70 | -1.8% | 187,900 |
| 2012/11/20 | 3,935 | 3,950 | 3,865 | 3,885 | +5 | +0.1% | 187,700 |
| 2012/11/19 | 3,850 | 3,915 | 3,835 | 3,880 | +95 | +2.5% | 221,500 |
| 2012/11/16 | 3,950 | 3,975 | 3,750 | 3,785 | -95 | -2.4% | 641,500 |
| 2012/11/15 | 4,050 | 4,060 | 3,845 | 3,880 | -335 | -7.9% | 798,900 |
| 2012/11/14 | 4,100 | 4,275 | 4,080 | 4,215 | +90 | +2.2% | 351,500 |
| 2012/11/13 | 4,390 | 4,395 | 4,090 | 4,125 | -155 | -3.6% | 576,100 |
| 2012/11/12 | 4,305 | 4,330 | 4,220 | 4,280 | -70 | -1.6% | 186,100 |
| 2012/11/09 | 4,310 | 4,365 | 4,240 | 4,350 | +10 | +0.2% | 227,500 |
| 2012/11/08 | 4,335 | 4,380 | 4,305 | 4,340 | -55 | -1.3% | 151,900 |
| 2012/11/07 | 4,390 | 4,435 | 4,330 | 4,395 | +15 | +0.3% | 163,300 |
| 2012/11/06 | 4,330 | 4,390 | 4,295 | 4,380 | +30 | +0.7% | 132,200 |
| 2012/11/05 | 4,360 | 4,375 | 4,320 | 4,350 | -30 | -0.7% | 128,500 |
| 2012/11/02 | 4,420 | 4,490 | 4,365 | 4,380 | -35 | -0.8% | 168,600 |
| 2012/11/01 | 4,425 | 4,440 | 4,380 | 4,415 | +5 | +0.1% | 142,900 |
| 2012/10/31 | 4,390 | 4,420 | 4,370 | 4,410 | +50 | +1.1% | 132,200 |
| 2012/10/30 | 4,405 | 4,460 | 4,345 | 4,360 | -60 | -1.4% | 280,500 |
| 2012/10/29 | 4,380 | 4,460 | 4,345 | 4,420 | +20 | +0.5% | 152,600 |
| 2012/10/26 | 4,400 | 4,485 | 4,365 | 4,400 | +15 | +0.3% | 262,300 |
| 2012/10/25 | 4,425 | 4,460 | 4,365 | 4,385 | -15 | -0.3% | 186,000 |
| 2012/10/24 | 4,290 | 4,420 | 4,245 | 4,400 | +110 | +2.6% | 405,800 |
| 2012/10/23 | 4,260 | 4,300 | 4,215 | 4,290 | +25 | +0.6% | 191,800 |
| 2012/10/22 | 4,100 | 4,270 | 4,090 | 4,265 | +120 | +2.9% | 217,000 |
| 2012/10/19 | 4,290 | 4,330 | 4,120 | 4,145 | -140 | -3.3% | 295,700 |
| 2012/10/18 | 4,195 | 4,305 | 4,165 | 4,285 | +105 | +2.5% | 304,800 |
| 2012/10/17 | 4,090 | 4,190 | 4,075 | 4,180 | +90 | +2.2% | 175,900 |
| 2012/10/16 | 4,025 | 4,095 | 4,020 | 4,090 | +65 | +1.6% | 93,000 |
| 2012/10/15 | 4,050 | 4,065 | 3,965 | 4,025 | -15 | -0.4% | 157,300 |
| 2012/10/12 | 4,050 | 4,105 | 3,980 | 4,040 | -25 | -0.6% | 175,300 |
| 2012/10/11 | 4,020 | 4,080 | 3,970 | 4,065 | +5 | +0.1% | 184,100 |
| 2012/10/10 | 4,145 | 4,170 | 4,030 | 4,060 | -125 | -3% | 188,400 |
| 2012/10/09 | 4,130 | 4,210 | 4,125 | 4,185 | +85 | +2.1% | 272,900 |
| 2012/10/05 | 4,000 | 4,110 | 3,980 | 4,100 | +50 | +1.2% | 186,100 |
| 2012/10/04 | 3,995 | 4,080 | 3,995 | 4,050 | +70 | +1.8% | 142,400 |
| 2012/10/03 | 3,925 | 4,025 | 3,920 | 3,980 | +20 | +0.5% | 165,700 |
| 2012/10/02 | 4,090 | 4,130 | 3,955 | 3,960 | -105 | -2.6% | 207,100 |
3101～
3150
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
