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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 4,810 | 4,810 | 4,445 | 4,550 | -400 | -8.1% | 12,400 |
| 2022/12/21 | 4,600 | 4,950 | 4,595 | 4,950 | +700 | +16.5% | 11,000 |
| 2022/12/20 | 4,625 | 4,625 | 4,185 | 4,250 | -375 | -8.1% | 3,500 |
| 2022/12/19 | 4,875 | 4,875 | 4,575 | 4,625 | -205 | -4.2% | 2,500 |
| 2022/12/16 | 4,840 | 4,840 | 4,615 | 4,830 | -100 | -2% | 2,900 |
| 2022/12/15 | 5,070 | 5,070 | 4,900 | 4,930 | -140 | -2.8% | 3,000 |
| 2022/12/14 | 5,200 | 5,270 | 5,070 | 5,070 | -30 | -0.6% | 1,400 |
| 2022/12/13 | 5,350 | 5,590 | 5,100 | 5,100 | -450 | -8.1% | 7,700 |
| 2022/12/12 | 5,660 | 5,730 | 5,460 | 5,550 | -860 | -13.4% | 18,500 |
| 2022/12/09 | 6,240 | 6,640 | 5,990 | 6,410 | +300 | +4.9% | 8,500 |
| 2022/12/08 | 6,030 | 6,110 | 5,740 | 6,110 | +20 | +0.3% | 4,500 |
| 2022/12/07 | 6,210 | 6,250 | 6,090 | 6,090 | -20 | -0.3% | 1,000 |
| 2022/12/06 | 6,040 | 6,180 | 5,990 | 6,110 | +10 | +0.2% | 2,900 |
| 2022/12/05 | 6,260 | 6,260 | 6,050 | 6,100 | -200 | -3.2% | 3,900 |
| 2022/12/02 | 6,410 | 6,420 | 6,240 | 6,300 | -20 | -0.3% | 2,400 |
| 2022/12/01 | 6,320 | 6,410 | 6,250 | 6,320 | +30 | +0.5% | 2,100 |
| 2022/11/30 | 6,490 | 6,540 | 6,220 | 6,290 | -300 | -4.6% | 6,500 |
| 2022/11/29 | 6,390 | 6,690 | 6,370 | 6,590 | +200 | +3.1% | 7,800 |
| 2022/11/28 | 6,300 | 6,430 | 6,260 | 6,390 | +120 | +1.9% | 4,200 |
| 2022/11/25 | 6,600 | 6,690 | 6,230 | 6,270 | +60 | +1% | 10,600 |
| 2022/11/24 | 6,260 | 6,380 | 6,200 | 6,210 | +50 | +0.8% | 4,300 |
| 2022/11/22 | 6,240 | 6,390 | 6,110 | 6,160 | -90 | -1.4% | 6,600 |
| 2022/11/21 | 6,340 | 6,340 | 6,150 | 6,250 | -80 | -1.3% | 5,900 |
| 2022/11/18 | 7,130 | 7,200 | 6,330 | 6,330 | -980 | -13.4% | 38,100 |
| 2022/11/17 | 6,320 | 7,310 | 6,250 | 7,310 | +1,000 | +15.8% | 31,300 |
| 2022/11/16 | 6,100 | 6,400 | 6,020 | 6,310 | +270 | +4.5% | 4,600 |
| 2022/11/15 | 5,980 | 6,080 | 5,950 | 6,040 | -30 | -0.5% | 2,200 |
| 2022/11/14 | 6,200 | 6,340 | 6,070 | 6,070 | -120 | -1.9% | 3,600 |
| 2022/11/11 | 6,180 | 6,350 | 6,160 | 6,190 | -50 | -0.8% | 3,400 |
| 2022/11/10 | 6,420 | 6,420 | 6,240 | 6,240 | -140 | -2.2% | 700 |
| 2022/11/09 | 6,490 | 6,490 | 6,230 | 6,380 | +70 | +1.1% | 2,100 |
| 2022/11/08 | 6,450 | 6,500 | 6,310 | 6,310 | -290 | -4.4% | 4,800 |
| 2022/11/07 | 6,860 | 6,860 | 6,570 | 6,600 | +30 | +0.5% | 2,400 |
| 2022/11/04 | 6,490 | 6,570 | 6,410 | 6,570 | +80 | +1.2% | 800 |
| 2022/11/02 | 6,370 | 6,600 | 6,370 | 6,490 | +30 | +0.5% | 3,200 |
| 2022/11/01 | 6,940 | 6,940 | 6,350 | 6,460 | +20 | +0.3% | 8,400 |
| 2022/10/31 | 6,510 | 6,760 | 6,390 | 6,440 | -90 | -1.4% | 3,900 |
| 2022/10/28 | 6,530 | 6,790 | 6,430 | 6,530 | -50 | -0.8% | 5,400 |
| 2022/10/27 | 6,900 | 6,900 | 6,580 | 6,580 | -380 | -5.5% | 9,500 |
| 2022/10/26 | 7,090 | 7,090 | 6,940 | 6,960 | -130 | -1.8% | 1,900 |
| 2022/10/25 | 7,170 | 7,170 | 6,970 | 7,090 | -30 | -0.4% | 3,100 |
| 2022/10/24 | 7,070 | 7,290 | 6,890 | 7,120 | -100 | -1.4% | 10,000 |
| 2022/10/21 | 7,280 | 7,280 | 7,110 | 7,220 | -60 | -0.8% | 4,600 |
| 2022/10/20 | 7,450 | 7,600 | 7,270 | 7,280 | -120 | -1.6% | 6,400 |
| 2022/10/19 | 7,400 | 7,690 | 7,400 | 7,400 | -150 | -2% | 6,300 |
| 2022/10/18 | 7,670 | 7,900 | 7,400 | 7,550 | -10 | -0.1% | 16,400 |
| 2022/10/17 | 7,300 | 8,120 | 7,200 | 7,560 | +50 | +0.7% | 28,600 |
| 2022/10/14 | 8,680 | 8,680 | 7,330 | 7,510 | -1,020 | -12% | 51,900 |
| 2022/10/13 | 7,180 | 8,530 | 7,060 | 8,530 | +1,500 | +21.3% | 89,000 |
| 2022/10/12 | 7,310 | 7,600 | 6,900 | 7,030 | -590 | -7.7% | 20,700 |
601～
650
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
