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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/03 | 997 | 997 | 997 | 997 | -5 | -0.5% | 500 |
| 2025/07/02 | 1,002 | 1,002 | 1,002 | 1,002 | +1 | +0.1% | 100 |
| 2025/07/01 | 986 | 1,001 | 986 | 1,001 | +1 | +0.1% | 2,100 |
| 2025/06/30 | 990 | 1,000 | 990 | 1,000 | +10 | +1% | 800 |
| 2025/06/27 | 990 | 990 | 990 | 990 | +2 | +0.2% | 200 |
| 2025/06/26 | 991 | 991 | 976 | 988 | -3 | -0.3% | 700 |
| 2025/06/25 | 985 | 1,009 | 985 | 991 | ±0 | ±0% | 2,400 |
| 2025/06/24 | 948 | 1,029 | 948 | 991 | +44 | +4.6% | 14,800 |
| 2025/06/23 | 958 | 958 | 945 | 947 | -24 | -2.5% | 2,200 |
| 2025/06/20 | 985 | 985 | 968 | 971 | +1 | +0.1% | 400 |
| 2025/06/19 | 970 | 970 | 970 | 970 | +4 | +0.4% | 200 |
| 2025/06/18 | 951 | 966 | 951 | 966 | +9 | +0.9% | 200 |
| 2025/06/17 | 951 | 957 | 951 | 957 | +6 | +0.6% | 3,100 |
| 2025/06/16 | 952 | 952 | 940 | 951 | -11 | -1.1% | 2,500 |
| 2025/06/13 | 970 | 980 | 961 | 962 | -13 | -1.3% | 2,100 |
| 2025/06/12 | 981 | 990 | 975 | 975 | -6 | -0.6% | 2,200 |
| 2025/06/11 | 992 | 992 | 981 | 981 | -5 | -0.5% | 1,500 |
| 2025/06/10 | 988 | 988 | 980 | 986 | -3 | -0.3% | 800 |
| 2025/06/09 | 993 | 993 | 976 | 989 | +1 | +0.1% | 1,200 |
| 2025/06/06 | 980 | 995 | 980 | 988 | +9 | +0.9% | 1,100 |
| 2025/06/05 | 978 | 979 | 978 | 979 | +1 | +0.1% | 500 |
| 2025/06/04 | 979 | 979 | 971 | 978 | -6 | -0.6% | 1,200 |
| 2025/06/03 | 980 | 992 | 979 | 984 | +4 | +0.4% | 700 |
| 2025/06/02 | 982 | 995 | 980 | 980 | -7 | -0.7% | 3,200 |
| 2025/05/30 | 981 | 998 | 975 | 987 | +6 | +0.6% | 1,900 |
| 2025/05/29 | 971 | 997 | 971 | 981 | +10 | +1% | 2,400 |
| 2025/05/28 | 978 | 1,017 | 967 | 971 | -1 | -0.1% | 7,900 |
| 2025/05/27 | 968 | 982 | 968 | 972 | +3 | +0.3% | 1,400 |
| 2025/05/26 | 963 | 976 | 963 | 969 | -9 | -0.9% | 2,500 |
| 2025/05/23 | 963 | 990 | 963 | 978 | +5 | +0.5% | 2,600 |
| 2025/05/22 | 975 | 985 | 972 | 973 | -17 | -1.7% | 4,400 |
| 2025/05/21 | 955 | 1,080 | 955 | 990 | +26 | +2.7% | 97,500 |
| 2025/05/20 | 968 | 998 | 964 | 964 | ±0 | ±0% | 3,400 |
| 2025/05/19 | 1,036 | 1,036 | 964 | 964 | -76 | -7.3% | 3,900 |
| 2025/05/16 | 945 | 1,076 | 945 | 1,040 | +102 | +10.9% | 66,700 |
1～
50
件表示中 / 3749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 | 133,800円 | +1.8% | +2.7% | 1.87% | 21.07倍 | 1.38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 | 57,100円 | +2.2% | -14.8% | 3.85% | 14.60倍 | 0.66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 |
| 東ボード | 61,000円 | +33.5% | - | 0.00% | 7.94倍 | 1.02倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
| アミファ | 64,000円 | +8.1% | - | 3.75% | 14.31倍 | 0.95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 |
| アールシーコア | 39,700円 | +12.4% | - | 0.00% | 81.69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
