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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/04/28 | 201.5 | 202 | 199 | 201.5 | ±0 | ±0% | 19,200 |
| 2010/04/27 | 205 | 205.5 | 199.5 | 201.5 | -2 | -1% | 137,400 |
| 2010/04/26 | 204 | 204 | 202.5 | 203.5 | +1.5 | +0.7% | 34,200 |
| 2010/04/23 | 203 | 203 | 201 | 202 | -1.5 | -0.7% | 22,600 |
| 2010/04/22 | 203 | 203.5 | 200.5 | 203.5 | +1 | +0.5% | 47,600 |
| 2010/04/21 | 202 | 202.5 | 200 | 202.5 | +4 | +2% | 51,600 |
| 2010/04/20 | 202 | 202 | 197.5 | 198.5 | +0.5 | +0.3% | 41,400 |
| 2010/04/19 | 199 | 199.5 | 195 | 198 | -2.5 | -1.2% | 65,400 |
| 2010/04/16 | 200 | 202.5 | 199 | 200.5 | +0.5 | +0.3% | 107,400 |
| 2010/04/15 | 196.5 | 202 | 196 | 200 | +3.5 | +1.8% | 108,400 |
| 2010/04/14 | 196 | 196.5 | 194.5 | 196.5 | +1 | +0.5% | 17,400 |
| 2010/04/13 | 197.5 | 197.5 | 194 | 195.5 | -1 | -0.5% | 79,000 |
| 2010/04/12 | 197.5 | 197.5 | 195.5 | 196.5 | +0.5 | +0.3% | 29,600 |
| 2010/04/09 | 195 | 198.5 | 194.5 | 196 | +1.5 | +0.8% | 74,800 |
| 2010/04/08 | 194.5 | 195 | 193 | 194.5 | ±0 | ±0% | 26,000 |
| 2010/04/07 | 194.5 | 195 | 191.5 | 194.5 | +1.5 | +0.8% | 30,800 |
3701～
3750
件表示中 / 3770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 | 57,400円 | +5.9% | +6.5% | 2.61% | 14.53倍 | 1.32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 |
| サンリン | 70,000円 | +3.8% | -10.0% | - | - | - |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| ナ・デックス | 94,300円 | +16.6% | +112.5% | 3.29% | 9.16倍 | 0.42倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| 中山福 | 41,200円 | -2.3% | +58.9% | 2.43% | 14.61倍 | 0.36倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| デンキョーＧ | 124,200円 | +1.6% | +136.1% | 3.22% | 16.27倍 | 0.30倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
市場注目の銘柄
チャート関連のコラム
