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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 5,900 | 6,130 | 5,830 | 5,830 | -10 | -0.2% | 6,100 |
| 2023/05/22 | 5,680 | 5,890 | 5,680 | 5,840 | +140 | +2.5% | 1,900 |
| 2023/05/19 | 5,740 | 5,750 | 5,680 | 5,700 | -40 | -0.7% | 1,000 |
| 2023/05/18 | 5,790 | 5,890 | 5,710 | 5,740 | -140 | -2.4% | 1,100 |
| 2023/05/17 | 5,850 | 5,890 | 5,770 | 5,880 | +80 | +1.4% | 2,000 |
| 2023/05/16 | 5,820 | 5,860 | 5,760 | 5,800 | -100 | -1.7% | 900 |
| 2023/05/15 | 5,900 | 5,950 | 5,810 | 5,900 | ±0 | ±0% | 2,100 |
| 2023/05/12 | 5,800 | 5,920 | 5,690 | 5,900 | +130 | +2.3% | 5,200 |
| 2023/05/11 | 5,850 | 5,870 | 5,770 | 5,770 | -80 | -1.4% | 1,500 |
| 2023/05/10 | 5,830 | 5,870 | 5,760 | 5,850 | -50 | -0.8% | 2,200 |
| 2023/05/09 | 6,170 | 6,170 | 5,900 | 5,900 | -200 | -3.3% | 5,700 |
| 2023/05/08 | 6,060 | 6,230 | 5,960 | 6,100 | -10 | -0.2% | 4,400 |
| 2023/05/02 | 6,890 | 6,940 | 6,110 | 6,110 | -280 | -4.4% | 49,500 |
| 2023/05/01 | 5,990 | 6,390 | 5,870 | 6,390 | +1,000 | +18.6% | 23,500 |
| 2023/04/28 | 5,620 | 5,650 | 5,390 | 5,390 | -210 | -3.8% | 3,500 |
| 2023/04/27 | 5,860 | 5,860 | 5,550 | 5,600 | -250 | -4.3% | 3,300 |
| 2023/04/26 | 6,050 | 6,050 | 5,850 | 5,850 | -200 | -3.3% | 4,300 |
| 2023/04/25 | 6,040 | 6,060 | 5,930 | 6,050 | -90 | -1.5% | 2,200 |
| 2023/04/24 | 6,110 | 6,240 | 6,060 | 6,140 | +130 | +2.2% | 4,300 |
| 2023/04/21 | 6,230 | 6,230 | 5,950 | 6,010 | -200 | -3.2% | 9,500 |
| 2023/04/20 | 6,540 | 6,540 | 6,210 | 6,210 | -260 | -4% | 4,900 |
| 2023/04/19 | 6,180 | 6,800 | 6,180 | 6,470 | +190 | +3% | 11,000 |
| 2023/04/18 | 6,280 | 6,300 | 6,130 | 6,280 | ±0 | ±0% | 2,500 |
| 2023/04/17 | 6,180 | 6,380 | 6,080 | 6,280 | ±0 | ±0% | 6,500 |
| 2023/04/14 | 6,390 | 6,400 | 6,280 | 6,280 | -110 | -1.7% | 4,900 |
| 2023/04/13 | 6,460 | 6,460 | 6,300 | 6,390 | ±0 | ±0% | 2,900 |
| 2023/04/12 | 6,670 | 6,700 | 6,360 | 6,390 | -80 | -1.2% | 8,200 |
| 2023/04/11 | 6,460 | 6,710 | 6,270 | 6,470 | -50 | -0.8% | 9,500 |
| 2023/04/10 | 6,580 | 6,750 | 6,520 | 6,520 | -60 | -0.9% | 4,200 |
| 2023/04/07 | 6,770 | 6,770 | 6,510 | 6,580 | -210 | -3.1% | 2,800 |
| 2023/04/06 | 6,690 | 6,860 | 6,580 | 6,790 | +120 | +1.8% | 7,100 |
| 2023/04/05 | 6,410 | 6,670 | 6,380 | 6,670 | +230 | +3.6% | 1,600 |
| 2023/04/04 | 6,670 | 6,670 | 6,410 | 6,440 | -160 | -2.4% | 4,600 |
| 2023/04/03 | 6,740 | 6,880 | 6,550 | 6,600 | -240 | -3.5% | 11,000 |
| 2023/03/31 | 7,060 | 7,140 | 6,830 | 6,840 | -370 | -5.1% | 11,600 |
| 2023/03/30 | 6,950 | 7,690 | 6,500 | 7,210 | +190 | +2.7% | 44,900 |
| 2023/03/29 | 8,730 | 9,480 | 7,020 | 7,020 | -960 | -12% | 169,900 |
| 2023/03/28 | 7,500 | 7,980 | 7,330 | 7,980 | +1,000 | +14.3% | 57,700 |
| 2023/03/27 | 5,940 | 6,980 | 5,940 | 6,980 | +1,000 | +16.7% | 71,400 |
| 2023/03/24 | 6,130 | 6,220 | 5,900 | 5,980 | -150 | -2.4% | 7,600 |
| 2023/03/23 | 6,130 | 6,260 | 6,010 | 6,130 | -100 | -1.6% | 7,000 |
| 2023/03/22 | 6,400 | 6,520 | 6,150 | 6,230 | +30 | +0.5% | 9,400 |
| 2023/03/20 | 6,550 | 6,770 | 6,200 | 6,200 | -50 | -0.8% | 25,100 |
| 2023/03/17 | 6,120 | 7,070 | 5,850 | 6,250 | -50 | -0.8% | 81,800 |
| 2023/03/16 | 6,850 | 7,750 | 6,200 | 6,300 | -1,000 | -13.7% | 62,900 |
| 2023/03/15 | 7,820 | 8,870 | 7,220 | 7,300 | -70 | -0.9% | 282,300 |
| 2023/03/14 | 6,240 | 7,370 | 5,600 | 7,370 | +1,000 | +15.7% | 124,100 |
| 2023/03/13 | 6,420 | 6,900 | 5,850 | 6,370 | +350 | +5.8% | 70,900 |
| 2023/03/10 | 7,050 | 7,050 | 5,790 | 6,020 | -130 | -2.1% | 112,800 |
| 2023/03/09 | 5,350 | 6,150 | 5,350 | 6,150 | +1,000 | +19.4% | 98,900 |
501～
550
件表示中 / 3715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 | 98,800円 | +1.8% | +2.7% | 2.53% | 15.56倍 | 1.02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 |
| 浅香工 | 159,400円 | +0.6% | -34.5% | 2.51% | 10.21倍 | 0.36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 |
| アールシーコア | 35,500円 | +12.4% | - | 0.00% | 73.05倍 | 0.61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 |
| イタミアート | 102,500円 | +11.7% | -36.1% | 1.95% | 13.95倍 | 1.25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 |
| くろ工 | 71,000円 | +2.8% | +531.6% | 2.82% | 17.28倍 | 0.26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
