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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,236 | 1,240 | 1,209 | 1,209 | -56 | -4.4% | 5,100 |
| 2025/09/12 | 1,242 | 1,271 | 1,235 | 1,265 | +23 | +1.9% | 4,700 |
| 2025/09/11 | 1,235 | 1,253 | 1,235 | 1,242 | -2 | -0.2% | 1,100 |
| 2025/09/10 | 1,230 | 1,244 | 1,230 | 1,244 | +14 | +1.1% | 800 |
| 2025/09/09 | 1,220 | 1,245 | 1,220 | 1,230 | -1 | -0.1% | 1,200 |
| 2025/09/08 | 1,279 | 1,280 | 1,231 | 1,231 | -32 | -2.5% | 2,100 |
| 2025/09/05 | 1,238 | 1,263 | 1,238 | 1,263 | +25 | +2% | 3,900 |
| 2025/09/04 | 1,266 | 1,274 | 1,238 | 1,238 | -28 | -2.2% | 1,500 |
| 2025/09/03 | 1,206 | 1,279 | 1,206 | 1,266 | +61 | +5.1% | 4,100 |
| 2025/09/02 | 1,203 | 1,210 | 1,185 | 1,205 | +2 | +0.2% | 2,600 |
| 2025/09/01 | 1,210 | 1,221 | 1,190 | 1,203 | -8 | -0.7% | 4,500 |
| 2025/08/29 | 1,205 | 1,236 | 1,205 | 1,211 | -24 | -1.9% | 2,700 |
| 2025/08/28 | 1,235 | 1,236 | 1,235 | 1,235 | +5 | +0.4% | 700 |
| 2025/08/27 | 1,258 | 1,258 | 1,229 | 1,230 | -14 | -1.1% | 1,900 |
| 2025/08/26 | 1,275 | 1,276 | 1,236 | 1,244 | -56 | -4.3% | 6,500 |
| 2025/08/25 | 1,316 | 1,316 | 1,298 | 1,300 | -16 | -1.2% | 5,800 |
| 2025/08/22 | 1,344 | 1,360 | 1,314 | 1,316 | -28 | -2.1% | 5,600 |
| 2025/08/21 | 1,339 | 1,364 | 1,313 | 1,344 | +11 | +0.8% | 6,500 |
| 2025/08/20 | 1,359 | 1,359 | 1,313 | 1,333 | -17 | -1.3% | 10,500 |
| 2025/08/19 | 1,483 | 1,483 | 1,341 | 1,350 | -133 | -9% | 58,900 |
| 2025/08/18 | 1,458 | 1,483 | 1,409 | 1,483 | +18 | +1.2% | 13,700 |
| 2025/08/15 | 1,412 | 1,496 | 1,399 | 1,465 | +64 | +4.6% | 21,400 |
| 2025/08/14 | 1,585 | 1,657 | 1,400 | 1,401 | -162 | -10.4% | 50,600 |
| 2025/08/13 | 1,414 | 1,689 | 1,414 | 1,563 | +150 | +10.6% | 130,800 |
| 2025/08/12 | 1,383 | 1,440 | 1,337 | 1,413 | +34 | +2.5% | 19,700 |
| 2025/08/08 | 1,307 | 1,495 | 1,300 | 1,379 | +102 | +8% | 44,500 |
| 2025/08/07 | 1,275 | 1,311 | 1,275 | 1,277 | +1 | +0.1% | 4,200 |
| 2025/08/06 | 1,270 | 1,276 | 1,270 | 1,276 | -5 | -0.4% | 200 |
| 2025/08/05 | 1,333 | 1,333 | 1,275 | 1,281 | -53 | -4% | 3,200 |
| 2025/08/04 | 1,242 | 1,334 | 1,222 | 1,334 | +62 | +4.9% | 2,400 |
| 2025/08/01 | 1,335 | 1,335 | 1,272 | 1,272 | -63 | -4.7% | 10,800 |
| 2025/07/31 | 1,310 | 1,356 | 1,275 | 1,335 | +55 | +4.3% | 14,900 |
| 2025/07/30 | 1,263 | 1,293 | 1,263 | 1,280 | +2 | +0.2% | 3,200 |
| 2025/07/29 | 1,300 | 1,300 | 1,275 | 1,278 | -21 | -1.6% | 3,000 |
| 2025/07/28 | 1,341 | 1,345 | 1,274 | 1,299 | -39 | -2.9% | 8,500 |
| 2025/07/25 | 1,248 | 1,400 | 1,218 | 1,338 | +112 | +9.1% | 123,100 |
| 2025/07/24 | 1,228 | 1,250 | 1,216 | 1,226 | -5 | -0.4% | 5,200 |
| 2025/07/23 | 1,289 | 1,416 | 1,208 | 1,231 | -78 | -6% | 95,300 |
| 2025/07/22 | 1,195 | 1,319 | 1,195 | 1,309 | +92 | +7.6% | 17,800 |
| 2025/07/18 | 1,296 | 1,330 | 1,172 | 1,217 | -78 | -6% | 134,900 |
| 2025/07/17 | 1,337 | 1,337 | 1,282 | 1,295 | -42 | -3.1% | 5,500 |
| 2025/07/16 | 1,232 | 1,360 | 1,145 | 1,337 | +135 | +11.2% | 62,000 |
| 2025/07/15 | 1,349 | 1,349 | 1,190 | 1,202 | -117 | -8.9% | 37,200 |
| 2025/07/14 | 1,233 | 1,344 | 1,227 | 1,319 | +86 | +7% | 27,700 |
| 2025/07/11 | 1,313 | 1,313 | 1,191 | 1,233 | -155 | -11.2% | 44,000 |
| 2025/07/10 | 1,271 | 1,419 | 1,260 | 1,388 | +87 | +6.7% | 274,400 |
| 2025/07/09 | 1,001 | 1,301 | 1,000 | 1,301 | +300 | +30% | 195,000 |
| 2025/07/08 | 991 | 1,001 | 991 | 1,001 | +5 | +0.5% | 700 |
| 2025/07/07 | 974 | 996 | 973 | 996 | -1 | -0.1% | 5,600 |
| 2025/07/04 | 992 | 1,000 | 988 | 997 | ±0 | ±0% | 2,900 |
1～
50
件表示中 / 3784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 | 120,900円 | +1.8% | +2.7% | 2.07% | 19.04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 |
| アミファ | 65,700円 | +1.0% | - | 3.65% | 66.10倍 | 0.98倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
| くろ工 | 105,800円 | +2.8% | +531.6% | 3.78% | 10.39倍 | 0.38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 |
| イタミアート | 123,500円 | - | - | 1.62% | 4.99倍 | 1.21倍 |
|
のぼり旗、幕、看板など広告宣伝用商材をネット販売。全工程を自社で、短納期・低価格が強み |
| アールシーコア | 39,500円 | +12.4% | - | 0.00% | 81.78倍 | 0.68倍 |
|
ＢＥＳＳブランド住宅を販売。自然派のライフスタイル提案型に強み、販路は直販と地域代理店 |
市場注目の銘柄
チャート関連のコラム
