光・彩の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/19 | 1,342 | 1,358 | 1,259 | 1,259 | -83 | -6.2% | 17,000 |
| 2026/06/18 | 1,444 | 1,444 | 1,341 | 1,342 | -118 | -8.1% | 28,900 |
| 2026/06/17 | 1,479 | 1,484 | 1,320 | 1,460 | +8 | +0.6% | 37,900 |
| 2026/06/16 | 1,358 | 1,597 | 1,204 | 1,452 | +98 | +7.2% | 88,300 |
| 2026/06/15 | 1,496 | 1,679 | 1,160 | 1,354 | +8 | +0.6% | 296,600 |
| 2026/06/12 | 1,346 | 1,346 | 1,346 | 1,346 | +300 | +28.7% | 8,900 |
| 2026/06/11 | 1,046 | 1,046 | 1,046 | 1,046 | +150 | +16.7% | 3,200 |
| 2026/06/10 | 860 | 896 | 860 | 896 | +42 | +4.9% | 1,800 |
| 2026/06/09 | 856 | 859 | 854 | 854 | +1 | +0.1% | 800 |
| 2026/06/08 | 870 | 870 | 853 | 853 | -15 | -1.7% | 8,000 |
| 2026/06/05 | 877 | 877 | 867 | 868 | -9 | -1% | 900 |
| 2026/06/04 | 881 | 886 | 871 | 877 | +11 | +1.3% | 1,100 |
| 2026/06/03 | 889 | 889 | 866 | 866 | -14 | -1.6% | 400 |
| 2026/06/02 | 876 | 880 | 868 | 880 | -11 | -1.2% | 300 |
| 2026/06/01 | 899 | 899 | 886 | 891 | -8 | -0.9% | 1,100 |
| 2026/05/29 | 881 | 899 | 881 | 899 | +19 | +2.2% | 300 |
| 2026/05/28 | 867 | 880 | 867 | 880 | -2 | -0.2% | 600 |
| 2026/05/27 | 868 | 882 | 841 | 882 | +8 | +0.9% | 7,700 |
| 2026/05/26 | 889 | 889 | 874 | 874 | ±0 | ±0% | 1,000 |
| 2026/05/25 | 887 | 887 | 874 | 874 | +2 | +0.2% | 800 |
| 2026/05/22 | 872 | 872 | 855 | 872 | +13 | +1.5% | 2,600 |
| 2026/05/21 | 869 | 870 | 859 | 859 | -1 | -0.1% | 1,000 |
| 2026/05/20 | 876 | 890 | 860 | 860 | -17 | -1.9% | 3,400 |
| 2026/05/19 | 897 | 897 | 877 | 877 | -12 | -1.3% | 600 |
| 2026/05/18 | 876 | 892 | 876 | 889 | +11 | +1.3% | 900 |
| 2026/05/15 | 901 | 901 | 878 | 878 | -21 | -2.3% | 2,500 |
| 2026/05/14 | 889 | 899 | 889 | 899 | -4 | -0.4% | 1,700 |
| 2026/05/13 | 893 | 903 | 890 | 903 | +7 | +0.8% | 1,600 |
| 2026/05/12 | 896 | 896 | 890 | 896 | ±0 | ±0% | 1,300 |
| 2026/05/11 | 895 | 914 | 895 | 896 | +3 | +0.3% | 4,400 |
| 2026/05/08 | 900 | 900 | 885 | 893 | -9 | -1% | 3,300 |
| 2026/05/07 | 886 | 903 | 886 | 902 | +16 | +1.8% | 4,700 |
| 2026/05/01 | 862 | 893 | 862 | 886 | +21 | +2.4% | 5,900 |
| 2026/04/30 | 901 | 901 | 864 | 865 | -47 | -5.2% | 24,700 |
| 2026/04/28 | 1,000 | 1,000 | 884 | 912 | -94 | -9.3% | 27,900 |
| 2026/04/27 | 1,024 | 1,024 | 999 | 1,006 | -48 | -4.6% | 6,500 |
| 2026/04/24 | 998 | 1,062 | 991 | 1,054 | +56 | +5.6% | 7,300 |
| 2026/04/23 | 1,015 | 1,015 | 968 | 998 | -16 | -1.6% | 9,300 |
| 2026/04/22 | 1,020 | 1,024 | 1,011 | 1,014 | +1 | +0.1% | 1,600 |
| 2026/04/21 | 1,057 | 1,057 | 1,013 | 1,013 | -17 | -1.7% | 2,400 |
| 2026/04/20 | 1,014 | 1,030 | 1,009 | 1,030 | +15 | +1.5% | 2,000 |
| 2026/04/17 | 1,014 | 1,024 | 1,012 | 1,015 | -8 | -0.8% | 1,900 |
| 2026/04/16 | 1,027 | 1,052 | 1,007 | 1,023 | -5 | -0.5% | 1,800 |
| 2026/04/15 | 1,039 | 1,039 | 1,000 | 1,028 | -11 | -1.1% | 6,500 |
| 2026/04/14 | 1,053 | 1,053 | 1,028 | 1,039 | -13 | -1.2% | 1,800 |
| 2026/04/13 | 1,061 | 1,070 | 1,050 | 1,052 | -23 | -2.1% | 2,300 |
| 2026/04/10 | 1,082 | 1,105 | 1,072 | 1,075 | -5 | -0.5% | 1,800 |
| 2026/04/09 | 1,115 | 1,115 | 1,080 | 1,080 | -20 | -1.8% | 4,300 |
| 2026/04/08 | 1,140 | 1,143 | 1,100 | 1,100 | -37 | -3.3% | 1,700 |
| 2026/04/07 | 1,137 | 1,137 | 1,137 | 1,137 | -8 | -0.7% | 100 |
1～
50
件表示中 / 3967件
類似銘柄と比較する
現在ご覧いただいている「光・彩」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・彩 | 125,900円 | +17.9% | +115.1% | 2.38% | 7.25倍 | 1.22倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
| 研 創 | 58,200円 | +2.3% | +32.7% | 3.95% | 9.95倍 | 0.65倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
| セブン工 | 48,900円 | +7.5% | - | 4.09% | 48.51倍 | 0.36倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
| 浅香工 | 191,500円 | +0.5% | -27.7% | 2.61% | 10.82倍 | 0.40倍 |
|
ショベルのシェア５割。ラックなど物流機器強化。防災品も扱う。１６６１年堺打刃物商で創業 |
| くろ工 | 99,600円 | +17.5% | - | 4.02% | 41.57倍 | 0.34倍 |
|
オフィス家具中堅。ＯＡ周辺機器や空調・医療・高齢者施設向け設備（建築付帯設備機器）に注力 |
市場注目の銘柄
チャート関連のコラム
