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 |
|---|---|---|---|---|---|---|---|
| 2022/02/04 | 2,360 | 2,363 | 2,360 | 2,363 | -12 | -0.5% | 2,000 |
| 2022/02/03 | 2,360 | 2,375 | 2,360 | 2,375 | +11 | +0.5% | 400 |
| 2022/02/02 | 2,374 | 2,374 | 2,364 | 2,364 | -10 | -0.4% | 200 |
| 2022/02/01 | 2,426 | 2,426 | 2,350 | 2,374 | -14 | -0.6% | 800 |
| 2022/01/31 | 2,312 | 2,438 | 2,312 | 2,388 | +76 | +3.3% | 1,900 |
| 2022/01/28 | 2,421 | 2,469 | 2,312 | 2,312 | -249 | -9.7% | 5,700 |
| 2022/01/27 | 2,781 | 2,815 | 2,545 | 2,561 | -254 | -9% | 6,500 |
| 2022/01/26 | 2,900 | 2,900 | 2,810 | 2,815 | -85 | -2.9% | 2,900 |
| 2022/01/25 | 2,983 | 2,983 | 2,900 | 2,900 | -24 | -0.8% | 2,000 |
| 2022/01/24 | 3,000 | 3,000 | 2,910 | 2,924 | -81 | -2.7% | 1,100 |
| 2022/01/21 | 3,020 | 3,020 | 3,005 | 3,005 | -25 | -0.8% | 700 |
| 2022/01/20 | 3,020 | 3,030 | 3,020 | 3,030 | -60 | -1.9% | 800 |
| 2022/01/19 | 3,095 | 3,095 | 3,090 | 3,090 | ±0 | ±0% | 200 |
| 2022/01/18 | 3,165 | 3,165 | 3,085 | 3,090 | -80 | -2.5% | 1,100 |
| 2022/01/17 | 3,225 | 3,225 | 3,170 | 3,170 | -50 | -1.6% | 1,600 |
| 2022/01/14 | 3,240 | 3,240 | 3,220 | 3,220 | -10 | -0.3% | 700 |
| 2022/01/13 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 100 |
| 2022/01/12 | 3,225 | 3,240 | 3,225 | 3,230 | -20 | -0.6% | 1,100 |
| 2022/01/11 | 3,310 | 3,310 | 3,250 | 3,250 | -50 | -1.5% | 1,000 |
| 2022/01/07 | 3,330 | 3,330 | 3,300 | 3,300 | +5 | +0.2% | 300 |
| 2022/01/06 | 3,310 | 3,310 | 3,295 | 3,295 | -15 | -0.5% | 200 |
| 2022/01/05 | 3,340 | 3,340 | 3,310 | 3,310 | -40 | -1.2% | 900 |
| 2022/01/04 | 3,345 | 3,375 | 3,345 | 3,350 | +5 | +0.1% | 600 |
| 2021/12/30 | 3,305 | 3,355 | 3,280 | 3,345 | +100 | +3.1% | 1,200 |
| 2021/12/29 | 3,300 | 3,305 | 3,245 | 3,245 | -50 | -1.5% | 900 |
| 2021/12/28 | 3,255 | 3,295 | 3,200 | 3,295 | +110 | +3.5% | 1,000 |
| 2021/12/27 | 3,225 | 3,230 | 3,095 | 3,185 | -110 | -3.3% | 2,100 |
| 2021/12/24 | 3,340 | 3,340 | 3,295 | 3,295 | -85 | -2.5% | 500 |
| 2021/12/23 | 3,380 | 3,380 | 3,380 | 3,380 | ±0 | ±0% | 100 |
| 2021/12/22 | 3,390 | 3,390 | 3,380 | 3,380 | - | - | 200 |
| 2021/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/20 | 3,385 | 3,385 | 3,385 | 3,385 | +140 | +4.3% | 300 |
| 2021/12/17 | 3,245 | 3,480 | 3,245 | 3,245 | +10 | +0.3% | 3,000 |
| 2021/12/16 | 3,295 | 3,295 | 3,235 | 3,235 | -60 | -1.8% | 500 |
| 2021/12/15 | 3,295 | 3,295 | 3,295 | 3,295 | ±0 | ±0% | 100 |
| 2021/12/14 | 3,095 | 3,295 | 3,095 | 3,295 | +150 | +4.8% | 200 |
| 2021/12/13 | 3,240 | 3,240 | 3,105 | 3,145 | -165 | -5% | 1,000 |
| 2021/12/10 | 3,230 | 3,350 | 3,230 | 3,310 | +90 | +2.8% | 2,700 |
| 2021/12/09 | 3,215 | 3,220 | 3,215 | 3,220 | +10 | +0.3% | 400 |
| 2021/12/08 | 3,210 | 3,210 | 3,210 | 3,210 | - | - | 100 |
| 2021/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/06 | 3,210 | 3,210 | 3,135 | 3,160 | +40 | +1.3% | 800 |
| 2021/12/03 | 3,150 | 3,150 | 3,120 | 3,120 | -45 | -1.4% | 200 |
| 2021/12/02 | 3,190 | 3,190 | 3,165 | 3,165 | -25 | -0.8% | 800 |
| 2021/12/01 | 3,190 | 3,190 | 3,190 | 3,190 | -35 | -1.1% | 100 |
| 2021/11/30 | 3,225 | 3,225 | 3,225 | 3,225 | +65 | +2.1% | 200 |
| 2021/11/29 | 3,210 | 3,210 | 3,160 | 3,160 | - | - | 900 |
| 2021/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/25 | 3,130 | 3,130 | 3,130 | 3,130 | -55 | -1.7% | 100 |
| 2021/11/24 | 3,185 | 3,185 | 3,185 | 3,185 | +10 | +0.3% | 200 |
851～
900
件表示中 / 3750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 | 129,900円 | +1.8% | +2.7% | 1.92% | 20.46倍 | 1.34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 |
| 東ボード | 62,500円 | +33.5% | - | 0.00% | 8.14倍 | 1.05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 | 63,700円 | +8.1% | - | 3.77% | 14.24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 | 39,500円 | +12.4% | - | 0.00% | 81.28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 |
| 浅香工 | 162,200円 | +0.6% | -34.5% | 2.47% | 10.39倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
