ライトオンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,093 | 1,131 | 1,089 | 1,128 | +39 | +3.6% | 117,200 |
| 2016/08/19 | 1,132 | 1,132 | 1,084 | 1,089 | -28 | -2.5% | 225,700 |
| 2016/08/18 | 1,128 | 1,146 | 1,114 | 1,117 | -13 | -1.2% | 178,000 |
| 2016/08/17 | 1,192 | 1,192 | 1,115 | 1,130 | -77 | -6.4% | 588,700 |
| 2016/08/16 | 1,210 | 1,215 | 1,201 | 1,207 | -1 | -0.1% | 367,200 |
| 2016/08/15 | 1,195 | 1,222 | 1,192 | 1,208 | +10 | +0.8% | 226,800 |
| 2016/08/12 | 1,200 | 1,207 | 1,188 | 1,198 | +9 | +0.8% | 224,200 |
| 2016/08/10 | 1,200 | 1,213 | 1,184 | 1,189 | -14 | -1.2% | 283,900 |
| 2016/08/09 | 1,165 | 1,204 | 1,163 | 1,203 | +46 | +4% | 342,100 |
| 2016/08/08 | 1,166 | 1,170 | 1,145 | 1,157 | ±0 | ±0% | 251,100 |
| 2016/08/05 | 1,179 | 1,189 | 1,151 | 1,157 | -11 | -0.9% | 331,900 |
| 2016/08/04 | 1,139 | 1,171 | 1,131 | 1,168 | +34 | +3% | 255,100 |
| 2016/08/03 | 1,155 | 1,157 | 1,131 | 1,134 | -30 | -2.6% | 195,000 |
| 2016/08/02 | 1,122 | 1,167 | 1,122 | 1,164 | +43 | +3.8% | 208,700 |
| 2016/08/01 | 1,130 | 1,138 | 1,106 | 1,121 | -29 | -2.5% | 287,800 |
| 2016/07/29 | 1,122 | 1,153 | 1,117 | 1,150 | +17 | +1.5% | 154,500 |
| 2016/07/28 | 1,152 | 1,156 | 1,114 | 1,133 | -25 | -2.2% | 276,700 |
| 2016/07/27 | 1,190 | 1,196 | 1,150 | 1,158 | -31 | -2.6% | 316,900 |
| 2016/07/26 | 1,204 | 1,209 | 1,183 | 1,189 | -15 | -1.2% | 201,600 |
| 2016/07/25 | 1,265 | 1,269 | 1,201 | 1,204 | -76 | -5.9% | 422,300 |
| 2016/07/22 | 1,291 | 1,302 | 1,276 | 1,280 | -3 | -0.2% | 112,700 |
| 2016/07/21 | 1,318 | 1,318 | 1,278 | 1,283 | -18 | -1.4% | 130,700 |
| 2016/07/20 | 1,310 | 1,312 | 1,291 | 1,301 | -13 | -1% | 99,000 |
| 2016/07/19 | 1,291 | 1,319 | 1,279 | 1,314 | +33 | +2.6% | 191,500 |
| 2016/07/15 | 1,315 | 1,317 | 1,268 | 1,281 | -34 | -2.6% | 282,900 |
| 2016/07/14 | 1,317 | 1,347 | 1,309 | 1,315 | -2 | -0.2% | 117,500 |
| 2016/07/13 | 1,343 | 1,343 | 1,307 | 1,317 | -19 | -1.4% | 146,300 |
| 2016/07/12 | 1,357 | 1,368 | 1,321 | 1,336 | -16 | -1.2% | 128,200 |
| 2016/07/11 | 1,326 | 1,354 | 1,315 | 1,352 | +52 | +4% | 158,100 |
| 2016/07/08 | 1,310 | 1,326 | 1,297 | 1,300 | -6 | -0.5% | 102,000 |
| 2016/07/07 | 1,310 | 1,322 | 1,291 | 1,306 | +10 | +0.8% | 154,700 |
| 2016/07/06 | 1,305 | 1,306 | 1,269 | 1,296 | -27 | -2% | 199,800 |
| 2016/07/05 | 1,342 | 1,347 | 1,313 | 1,323 | -19 | -1.4% | 122,100 |
| 2016/07/04 | 1,331 | 1,350 | 1,323 | 1,342 | +22 | +1.7% | 96,300 |
| 2016/07/01 | 1,343 | 1,349 | 1,310 | 1,320 | -16 | -1.2% | 153,600 |
| 2016/06/30 | 1,376 | 1,378 | 1,331 | 1,336 | -16 | -1.2% | 322,900 |
| 2016/06/29 | 1,500 | 1,503 | 1,325 | 1,352 | -118 | -8% | 814,500 |
| 2016/06/28 | 1,363 | 1,470 | 1,355 | 1,470 | +145 | +10.9% | 565,100 |
| 2016/06/27 | 1,238 | 1,347 | 1,238 | 1,325 | +87 | +7% | 163,500 |
| 2016/06/24 | 1,335 | 1,339 | 1,200 | 1,238 | -90 | -6.8% | 200,100 |
| 2016/06/23 | 1,363 | 1,369 | 1,309 | 1,328 | -23 | -1.7% | 159,400 |
| 2016/06/22 | 1,326 | 1,364 | 1,296 | 1,351 | +21 | +1.6% | 137,600 |
| 2016/06/21 | 1,309 | 1,338 | 1,301 | 1,330 | +4 | +0.3% | 74,200 |
| 2016/06/20 | 1,288 | 1,339 | 1,288 | 1,326 | +56 | +4.4% | 201,500 |
| 2016/06/17 | 1,260 | 1,289 | 1,255 | 1,270 | +15 | +1.2% | 107,900 |
| 2016/06/16 | 1,293 | 1,297 | 1,251 | 1,255 | -43 | -3.3% | 99,600 |
| 2016/06/15 | 1,276 | 1,301 | 1,270 | 1,298 | +24 | +1.9% | 82,700 |
| 2016/06/14 | 1,318 | 1,320 | 1,265 | 1,274 | -48 | -3.6% | 103,000 |
| 2016/06/13 | 1,333 | 1,340 | 1,311 | 1,322 | -18 | -1.3% | 125,500 |
| 2016/06/10 | 1,370 | 1,371 | 1,336 | 1,340 | -25 | -1.8% | 91,800 |
2201～
2250
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ライトオン」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 |
|---|---|---|---|---|---|---|---|---|
| ライトオン | 33,800円 | -27.6% | - | 0.00% | - | 18.07倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| ハークスレイ | 63,700円 | +16.7% | -23.2% | 4.40% | 11.78倍 | 0.48倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ハンズマン | 83,000円 | +1.7% | +5.5% | 3.61% | 10.48倍 | 0.63倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
| サツドラＨＤ | 83,500円 | +1.8% | +3.2% | 1.44% | 14.36倍 | 1.17倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| マンダラケ | 32,600円 | +3.8% | +3.6% | 0.31% | 7.04倍 | 0.93倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
市場注目の銘柄
チャート関連のコラム
