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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,145 | 2,149 | 2,145 | 2,149 | -1 | ±0% | 400 |
| 2024/05/09 | 2,150 | 2,179 | 2,150 | 2,150 | +10 | +0.5% | 500 |
| 2024/05/08 | 2,160 | 2,162 | 2,112 | 2,140 | -20 | -0.9% | 900 |
| 2024/05/07 | 2,113 | 2,161 | 2,113 | 2,160 | +47 | +2.2% | 800 |
| 2024/05/02 | 2,176 | 2,176 | 2,113 | 2,113 | -14 | -0.7% | 600 |
| 2024/05/01 | 2,141 | 2,177 | 2,127 | 2,127 | -14 | -0.7% | 600 |
| 2024/04/30 | 2,142 | 2,142 | 2,141 | 2,141 | +6 | +0.3% | 500 |
| 2024/04/26 | 2,153 | 2,153 | 2,134 | 2,135 | -34 | -1.6% | 1,500 |
| 2024/04/25 | 2,199 | 2,199 | 2,169 | 2,169 | -39 | -1.8% | 300 |
| 2024/04/24 | 2,207 | 2,208 | 2,205 | 2,208 | +7 | +0.3% | 500 |
| 2024/04/23 | 2,244 | 2,244 | 2,180 | 2,201 | -43 | -1.9% | 2,200 |
| 2024/04/22 | 2,230 | 2,247 | 2,230 | 2,244 | -36 | -1.6% | 2,100 |
| 2024/04/19 | 2,223 | 2,281 | 2,223 | 2,280 | +26 | +1.2% | 1,100 |
| 2024/04/18 | 2,217 | 2,400 | 2,217 | 2,254 | -63 | -2.7% | 3,800 |
| 2024/04/17 | 2,250 | 2,317 | 2,220 | 2,317 | +42 | +1.8% | 1,100 |
| 2024/04/16 | 2,275 | 2,275 | 2,270 | 2,275 | -7 | -0.3% | 500 |
| 2024/04/15 | 2,332 | 2,332 | 2,282 | 2,282 | -12 | -0.5% | 1,200 |
| 2024/04/12 | 2,295 | 2,299 | 2,294 | 2,294 | +13 | +0.6% | 500 |
| 2024/04/11 | 2,281 | 2,281 | 2,281 | 2,281 | -19 | -0.8% | 400 |
| 2024/04/10 | 2,300 | 2,300 | 2,300 | 2,300 | ±0 | ±0% | 100 |
| 2024/04/09 | 2,304 | 2,304 | 2,300 | 2,300 | -4 | -0.2% | 500 |
| 2024/04/08 | 2,352 | 2,352 | 2,304 | 2,304 | -6 | -0.3% | 900 |
| 2024/04/05 | 2,301 | 2,314 | 2,301 | 2,310 | -14 | -0.6% | 900 |
| 2024/04/04 | 2,324 | 2,324 | 2,324 | 2,324 | ±0 | ±0% | 100 |
| 2024/04/03 | 2,311 | 2,358 | 2,311 | 2,324 | -37 | -1.6% | 500 |
| 2024/04/02 | 2,385 | 2,385 | 2,349 | 2,361 | -30 | -1.3% | 800 |
| 2024/04/01 | 2,330 | 2,391 | 2,330 | 2,391 | +74 | +3.2% | 800 |
| 2024/03/29 | 2,287 | 2,336 | 2,287 | 2,317 | -34 | -1.4% | 2,700 |
| 2024/03/28 | 2,251 | 2,399 | 2,250 | 2,351 | -90 | -3.7% | 7,500 |
| 2024/03/27 | 2,434 | 2,456 | 2,434 | 2,441 | -13 | -0.5% | 2,300 |
| 2024/03/26 | 2,523 | 2,523 | 2,430 | 2,454 | -96 | -3.8% | 3,700 |
| 2024/03/25 | 2,552 | 2,568 | 2,550 | 2,550 | +10 | +0.4% | 1,100 |
| 2024/03/22 | 2,530 | 2,574 | 2,530 | 2,540 | +14 | +0.6% | 1,100 |
| 2024/03/21 | 2,532 | 2,549 | 2,516 | 2,526 | -32 | -1.3% | 2,200 |
| 2024/03/19 | 2,566 | 2,567 | 2,512 | 2,558 | -8 | -0.3% | 3,700 |
| 2024/03/18 | 2,599 | 2,636 | 2,535 | 2,566 | -283 | -9.9% | 12,500 |
| 2024/03/15 | 2,517 | 2,849 | 2,517 | 2,849 | +332 | +13.2% | 21,100 |
| 2024/03/14 | 2,457 | 2,522 | 2,450 | 2,517 | +30 | +1.2% | 2,700 |
| 2024/03/13 | 2,542 | 2,542 | 2,487 | 2,487 | -55 | -2.2% | 1,400 |
| 2024/03/12 | 2,502 | 2,576 | 2,502 | 2,542 | +17 | +0.7% | 1,000 |
| 2024/03/11 | 2,557 | 2,558 | 2,525 | 2,525 | -83 | -3.2% | 1,900 |
| 2024/03/08 | 2,670 | 2,679 | 2,555 | 2,608 | -112 | -4.1% | 3,200 |
| 2024/03/07 | 2,672 | 2,725 | 2,672 | 2,720 | -2 | -0.1% | 2,800 |
| 2024/03/06 | 2,839 | 2,839 | 2,700 | 2,722 | -161 | -5.6% | 6,400 |
| 2024/03/05 | 2,878 | 3,200 | 2,827 | 2,883 | +55 | +1.9% | 29,100 |
| 2024/03/04 | 2,726 | 2,920 | 2,724 | 2,828 | +104 | +3.8% | 10,000 |
| 2024/03/01 | 2,553 | 2,780 | 2,553 | 2,724 | +171 | +6.7% | 9,400 |
| 2024/02/29 | 2,553 | 2,553 | 2,553 | 2,553 | ±0 | ±0% | 100 |
| 2024/02/28 | 2,553 | 2,553 | 2,503 | 2,553 | -9 | -0.4% | 1,100 |
| 2024/02/27 | 2,482 | 2,570 | 2,476 | 2,562 | -16 | -0.6% | 1,400 |
1～
50
件表示中 / 3452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 | 214,900円 | +5.0% | +4.3% | 1.16% | 16.93倍 | 1.16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 |
| イタミアート | 123,600円 | +12.8% | +8.6% | 1.62% | 10.88倍 | 4.32倍 |
|
- |
| 浅香工 | 168,200円 | +0.2% | +25.4% | 2.97% | 5.35倍 | 0.43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 | 83,900円 | +6.7% | - | 0.00% | 23.82倍 | 0.33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 |
| カワセＣＳ | 22,000円 | +2.7% | - | 1.36% | - | 0.43倍 |
|
商業印刷のほか、請求書等の印字、発送まで手がける情報処理事業も。金融関連の取引に強み |
市場注目の銘柄
チャート関連のコラム
