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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 169.5 | 169.5 | 166.5 | 167 | -2.5 | -1.5% | 3,400 |
| 2010/07/12 | 167.5 | 170 | 166 | 169.5 | +2 | +1.2% | 29,200 |
| 2010/07/09 | 170 | 170 | 166.5 | 167.5 | -0.5 | -0.3% | 9,400 |
| 2010/07/08 | 170 | 171.5 | 168 | 168 | -2 | -1.2% | 5,800 |
| 2010/07/07 | 169 | 171.5 | 169 | 170 | +1 | +0.6% | 7,200 |
| 2010/07/06 | 173.5 | 173.5 | 168 | 169 | -5 | -2.9% | 4,000 |
| 2010/07/05 | 168 | 174.5 | 167 | 174 | +6 | +3.6% | 7,200 |
| 2010/07/02 | 172 | 172 | 167 | 168 | -3 | -1.8% | 22,800 |
| 2010/07/01 | 168 | 171.5 | 167.5 | 171 | +3 | +1.8% | 5,800 |
| 2010/06/30 | 170.5 | 170.5 | 168 | 168 | -2.5 | -1.5% | 8,600 |
| 2010/06/29 | 170.5 | 171.5 | 170.5 | 170.5 | ±0 | ±0% | 2,000 |
| 2010/06/28 | 173 | 175.5 | 170.5 | 170.5 | -2.5 | -1.4% | 6,000 |
| 2010/06/25 | 172.5 | 176 | 172.5 | 173 | -2.5 | -1.4% | 2,600 |
| 2010/06/24 | 175 | 175.5 | 173 | 175.5 | +1 | +0.6% | 3,000 |
| 2010/06/23 | 175.5 | 176 | 174.5 | 174.5 | +1 | +0.6% | 2,200 |
| 2010/06/22 | 175 | 179.5 | 173.5 | 173.5 | -5 | -2.8% | 7,600 |
| 2010/06/21 | 180 | 180 | 175.5 | 178.5 | +6.5 | +3.8% | 28,800 |
| 2010/06/18 | 175 | 175 | 171.5 | 172 | +2 | +1.2% | 25,000 |
| 2010/06/17 | 169 | 170 | 169 | 170 | +1 | +0.6% | 2,800 |
| 2010/06/16 | 170 | 171 | 168.5 | 169 | -0.5 | -0.3% | 14,800 |
| 2010/06/15 | 170 | 170 | 169.5 | 169.5 | -1 | -0.6% | 6,400 |
| 2010/06/14 | 173 | 173 | 170 | 170.5 | -2.5 | -1.4% | 5,400 |
| 2010/06/11 | 172.5 | 173.5 | 170.5 | 173 | +1.5 | +0.9% | 1,800 |
| 2010/06/10 | 170.5 | 174 | 170.5 | 171.5 | +0.5 | +0.3% | 2,800 |
| 2010/06/09 | 172 | 172 | 168 | 171 | -1 | -0.6% | 8,000 |
| 2010/06/08 | 172.5 | 174 | 172 | 172 | -0.5 | -0.3% | 5,000 |
| 2010/06/07 | 175.5 | 175.5 | 172.5 | 172.5 | -3 | -1.7% | 12,000 |
| 2010/06/04 | 175.5 | 176.5 | 175.5 | 175.5 | ±0 | ±0% | 2,400 |
| 2010/06/03 | 175.5 | 177.5 | 174 | 175.5 | -0.5 | -0.3% | 14,600 |
| 2010/06/02 | 175 | 176 | 174 | 176 | +0.5 | +0.3% | 10,800 |
| 2010/06/01 | 179.5 | 179.5 | 175 | 175.5 | -1 | -0.6% | 11,000 |
| 2010/05/31 | 176 | 179 | 175 | 176.5 | -1 | -0.6% | 18,600 |
| 2010/05/28 | 181.5 | 182.5 | 177.5 | 177.5 | -7.5 | -4.1% | 13,600 |
| 2010/05/27 | 178.5 | 185 | 175.5 | 185 | -6.5 | -3.4% | 40,600 |
| 2010/05/26 | 190.5 | 192 | 189 | 191.5 | +1 | +0.5% | 40,400 |
| 2010/05/25 | 192 | 193 | 190.5 | 190.5 | -3.5 | -1.8% | 20,800 |
| 2010/05/24 | 195 | 195.5 | 193 | 194 | +1 | +0.5% | 13,400 |
| 2010/05/21 | 198.5 | 198.5 | 192 | 193 | -1.5 | -0.8% | 51,000 |
| 2010/05/20 | 199 | 199 | 193.5 | 194.5 | +1 | +0.5% | 38,200 |
| 2010/05/19 | 190 | 194 | 187 | 193.5 | +1 | +0.5% | 36,200 |
| 2010/05/18 | 192.5 | 196 | 191 | 192.5 | ±0 | ±0% | 16,200 |
| 2010/05/17 | 195.5 | 196 | 190.5 | 192.5 | -2.5 | -1.3% | 19,200 |
| 2010/05/14 | 198 | 205 | 186 | 195 | -3 | -1.5% | 96,800 |
| 2010/05/13 | 198.5 | 198.5 | 195.5 | 198 | +2.5 | +1.3% | 13,000 |
| 2010/05/12 | 200 | 200 | 194 | 195.5 | -4.5 | -2.3% | 37,200 |
| 2010/05/11 | 200 | 202 | 197.5 | 200 | ±0 | ±0% | 27,400 |
| 2010/05/10 | 197.5 | 201 | 196.5 | 200 | +2.5 | +1.3% | 20,000 |
| 2010/05/07 | 197.5 | 198 | 194.5 | 197.5 | -2 | -1% | 34,600 |
| 2010/05/06 | 200 | 202.5 | 199 | 199.5 | -1 | -0.5% | 43,400 |
| 2010/04/30 | 201.5 | 202.5 | 199.5 | 200.5 | -1 | -0.5% | 42,800 |
3651～
3700
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 | 56,000円 | +5.0% | -30.1% | 2.50% | 10.41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
