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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 4,800 | 5,150 | 4,375 | 5,150 | +700 | +15.7% | 30,000 |
| 2023/03/07 | 4,030 | 4,725 | 4,030 | 4,450 | +425 | +10.6% | 23,800 |
| 2023/03/06 | 4,020 | 4,080 | 4,020 | 4,025 | -65 | -1.6% | 700 |
| 2023/03/03 | 4,155 | 4,155 | 3,930 | 4,090 | -65 | -1.6% | 1,500 |
| 2023/03/02 | 4,155 | 4,155 | 4,155 | 4,155 | +70 | +1.7% | 100 |
| 2023/03/01 | 4,085 | 4,085 | 4,085 | 4,085 | -5 | -0.1% | 400 |
| 2023/02/28 | 4,185 | 4,185 | 4,090 | 4,090 | -110 | -2.6% | 1,300 |
| 2023/02/27 | 4,195 | 4,200 | 4,190 | 4,200 | -50 | -1.2% | 600 |
| 2023/02/24 | 4,240 | 4,260 | 4,185 | 4,250 | -10 | -0.2% | 2,300 |
| 2023/02/22 | 4,300 | 4,330 | 4,260 | 4,260 | -110 | -2.5% | 1,000 |
| 2023/02/21 | 4,300 | 4,370 | 4,300 | 4,370 | -70 | -1.6% | 1,000 |
| 2023/02/20 | 4,440 | 4,440 | 4,440 | 4,440 | +40 | +0.9% | 300 |
| 2023/02/17 | 4,350 | 4,420 | 4,315 | 4,400 | +50 | +1.1% | 700 |
| 2023/02/16 | 4,235 | 4,350 | 4,235 | 4,350 | +45 | +1% | 800 |
| 2023/02/15 | 4,350 | 4,350 | 4,300 | 4,305 | -45 | -1% | 700 |
| 2023/02/14 | 4,330 | 4,350 | 4,330 | 4,350 | -50 | -1.1% | 300 |
| 2023/02/13 | 4,385 | 4,400 | 4,385 | 4,400 | +15 | +0.3% | 300 |
| 2023/02/10 | 4,400 | 4,400 | 4,355 | 4,385 | -15 | -0.3% | 800 |
| 2023/02/09 | 4,440 | 4,440 | 4,400 | 4,400 | -40 | -0.9% | 800 |
| 2023/02/08 | 4,445 | 4,445 | 4,315 | 4,440 | -5 | -0.1% | 1,000 |
| 2023/02/07 | 4,400 | 4,445 | 4,400 | 4,445 | -30 | -0.7% | 300 |
| 2023/02/06 | 4,355 | 4,475 | 4,355 | 4,475 | +50 | +1.1% | 400 |
| 2023/02/03 | 4,355 | 4,425 | 4,350 | 4,425 | ±0 | ±0% | 600 |
| 2023/02/02 | 4,465 | 4,465 | 4,395 | 4,425 | -40 | -0.9% | 300 |
| 2023/02/01 | 4,410 | 4,535 | 4,410 | 4,465 | +55 | +1.2% | 800 |
| 2023/01/31 | 4,365 | 4,430 | 4,355 | 4,410 | -65 | -1.5% | 1,200 |
| 2023/01/30 | 4,545 | 4,545 | 4,475 | 4,475 | -80 | -1.8% | 500 |
| 2023/01/27 | 4,555 | 4,555 | 4,485 | 4,555 | +45 | +1% | 500 |
| 2023/01/26 | 4,545 | 4,580 | 4,510 | 4,510 | -35 | -0.8% | 900 |
| 2023/01/25 | 4,555 | 4,555 | 4,545 | 4,545 | +60 | +1.3% | 600 |
| 2023/01/24 | 4,465 | 4,500 | 4,385 | 4,485 | +25 | +0.6% | 1,800 |
| 2023/01/23 | 4,465 | 4,465 | 4,460 | 4,460 | +45 | +1% | 400 |
| 2023/01/20 | 4,275 | 4,415 | 4,275 | 4,415 | +70 | +1.6% | 400 |
| 2023/01/19 | 4,345 | 4,345 | 4,295 | 4,345 | - | - | 400 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 4,200 | 4,400 | 4,200 | 4,310 | +110 | +2.6% | 1,900 |
| 2023/01/16 | 4,230 | 4,230 | 4,200 | 4,200 | -95 | -2.2% | 700 |
| 2023/01/13 | 4,300 | 4,300 | 4,270 | 4,295 | -35 | -0.8% | 600 |
| 2023/01/12 | 4,330 | 4,330 | 4,330 | 4,330 | -170 | -3.8% | 100 |
| 2023/01/11 | 4,225 | 4,500 | 4,225 | 4,500 | +205 | +4.8% | 600 |
| 2023/01/10 | 4,295 | 4,295 | 4,295 | 4,295 | ±0 | ±0% | 100 |
| 2023/01/06 | 4,270 | 4,335 | 4,195 | 4,295 | +25 | +0.6% | 1,200 |
| 2023/01/05 | 4,315 | 4,315 | 4,270 | 4,270 | -90 | -2.1% | 500 |
| 2023/01/04 | 4,470 | 4,470 | 4,360 | 4,360 | -110 | -2.5% | 500 |
| 2022/12/30 | 4,435 | 4,480 | 4,315 | 4,470 | +35 | +0.8% | 1,300 |
| 2022/12/29 | 4,270 | 4,435 | 4,270 | 4,435 | +165 | +3.9% | 1,900 |
| 2022/12/28 | 4,295 | 4,415 | 4,230 | 4,270 | -160 | -3.6% | 3,800 |
| 2022/12/27 | 4,500 | 4,550 | 4,370 | 4,430 | -65 | -1.4% | 2,200 |
| 2022/12/26 | 4,425 | 4,640 | 4,425 | 4,495 | +70 | +1.6% | 3,100 |
| 2022/12/23 | 4,480 | 4,550 | 4,390 | 4,425 | -125 | -2.7% | 2,500 |
551～
600
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
