大光の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 167.5 | 169 | 167.5 | 168.5 | +1.5 | +0.9% | 5,200 |
| 2010/09/22 | 168 | 169.5 | 165.5 | 167 | -1 | -0.6% | 10,600 |
| 2010/09/21 | 169 | 170.5 | 168 | 168 | +2 | +1.2% | 24,200 |
| 2010/09/17 | 168 | 168 | 164 | 166 | -0.5 | -0.3% | 34,600 |
| 2010/09/16 | 167 | 167.5 | 165 | 166.5 | +0.5 | +0.3% | 18,800 |
| 2010/09/15 | 166.5 | 166.5 | 165.5 | 166 | +0.5 | +0.3% | 3,400 |
| 2010/09/14 | 167 | 168 | 164.5 | 165.5 | -1 | -0.6% | 46,000 |
| 2010/09/13 | 168 | 169 | 166.5 | 166.5 | -2.5 | -1.5% | 29,400 |
| 2010/09/10 | 170 | 170.5 | 167.5 | 169 | -1 | -0.6% | 4,600 |
| 2010/09/09 | 171 | 171 | 169.5 | 170 | +3 | +1.8% | 13,600 |
| 2010/09/08 | 170 | 170 | 166.5 | 167 | -2.5 | -1.5% | 31,000 |
| 2010/09/07 | 169.5 | 172.5 | 167.5 | 169.5 | +0.5 | +0.3% | 34,200 |
| 2010/09/06 | 172 | 172 | 168 | 169 | -1 | -0.6% | 28,000 |
| 2010/09/03 | 170.5 | 171 | 170 | 170 | ±0 | ±0% | 3,000 |
| 2010/09/02 | 173.5 | 173.5 | 169 | 170 | -2.5 | -1.4% | 19,800 |
| 2010/09/01 | 170 | 172.5 | 170 | 172.5 | +2.5 | +1.5% | 1,000 |
| 2010/08/31 | 172 | 173.5 | 170 | 170 | -2 | -1.2% | 10,000 |
| 2010/08/30 | 172.5 | 172.5 | 172 | 172 | +1 | +0.6% | 4,200 |
| 2010/08/27 | 172.5 | 172.5 | 170 | 171 | +0.5 | +0.3% | 1,200 |
| 2010/08/26 | 170 | 171 | 170 | 170.5 | +1 | +0.6% | 6,600 |
| 2010/08/25 | 171 | 171.5 | 169.5 | 169.5 | -1.5 | -0.9% | 5,400 |
| 2010/08/24 | 173.5 | 173.5 | 170 | 171 | -0.5 | -0.3% | 6,000 |
| 2010/08/23 | 176 | 179.5 | 170.5 | 171.5 | -1 | -0.6% | 26,000 |
| 2010/08/20 | 177 | 177 | 172.5 | 172.5 | -1 | -0.6% | 26,400 |
| 2010/08/19 | 175 | 175 | 173.5 | 173.5 | -0.5 | -0.3% | 8,200 |
| 2010/08/18 | 175 | 175.5 | 173 | 174 | ±0 | ±0% | 8,000 |
| 2010/08/17 | 175.5 | 175.5 | 174 | 174 | -0.5 | -0.3% | 6,600 |
| 2010/08/16 | 175.5 | 177.5 | 174 | 174.5 | -0.5 | -0.3% | 12,600 |
| 2010/08/13 | 174 | 176 | 174 | 175 | +1 | +0.6% | 4,000 |
| 2010/08/12 | 175 | 175 | 174 | 174 | -2.5 | -1.4% | 5,600 |
| 2010/08/11 | 177 | 177 | 176.5 | 176.5 | +0.5 | +0.3% | 800 |
| 2010/08/10 | 175 | 176.5 | 175 | 176 | +1 | +0.6% | 2,800 |
| 2010/08/09 | 175.5 | 175.5 | 174.5 | 175 | ±0 | ±0% | 5,200 |
| 2010/08/06 | 175 | 176 | 175 | 175 | ±0 | ±0% | 2,400 |
| 2010/08/05 | 176.5 | 176.5 | 174.5 | 175 | +0.5 | +0.3% | 2,600 |
| 2010/08/04 | 175 | 176 | 174 | 174.5 | -0.5 | -0.3% | 5,800 |
| 2010/08/03 | 176.5 | 176.5 | 175 | 175 | +1 | +0.6% | 1,600 |
| 2010/08/02 | 175 | 176 | 174 | 174 | ±0 | ±0% | 1,600 |
| 2010/07/30 | 176 | 176 | 174 | 174 | ±0 | ±0% | 2,800 |
| 2010/07/29 | 175 | 175 | 173.5 | 174 | -1 | -0.6% | 4,000 |
| 2010/07/28 | 176 | 176 | 172.5 | 175 | ±0 | ±0% | 4,000 |
| 2010/07/27 | 176 | 176 | 173 | 175 | -2.5 | -1.4% | 9,200 |
| 2010/07/26 | 177 | 178 | 176.5 | 177.5 | +1.5 | +0.9% | 2,800 |
| 2010/07/23 | 178.5 | 180 | 176 | 176 | +1.5 | +0.9% | 26,600 |
| 2010/07/22 | 182.5 | 182.5 | 173 | 174.5 | +2.5 | +1.5% | 37,600 |
| 2010/07/21 | 175 | 175.5 | 169 | 172 | +4 | +2.4% | 28,000 |
| 2010/07/20 | 175 | 175 | 167.5 | 168 | +1 | +0.6% | 24,000 |
| 2010/07/16 | 169.5 | 169.5 | 167 | 167 | -2.5 | -1.5% | 8,200 |
| 2010/07/15 | 175 | 175 | 166 | 169.5 | -0.5 | -0.3% | 26,000 |
| 2010/07/14 | 167.5 | 170 | 166.5 | 170 | +3 | +1.8% | 24,000 |
3601～
3650
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「大 光」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 |
|---|---|---|---|---|---|---|---|---|
| 大 光 | 56,100円 | +5.0% | -30.1% | 2.50% | 10.43倍 | 1.28倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| 三栄コポ | 82,900円 | +0.4% | -39.5% | 3.74% | 13.10倍 | 0.59倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| ゼット | 42,000円 | +1.3% | +2.1% | 4.29% | 9.34倍 | 0.56倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| エスケイ | 98,600円 | +2.5% | +3.1% | 3.14% | 9.07倍 | 1.48倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| 北 恵 | 83,300円 | +0.4% | +0.4% | 3.36% | 10.74倍 | 0.56倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
市場注目の銘柄
チャート関連のコラム
