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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,549 | 2,578 | 2,528 | 2,578 | +18 | +0.7% | 1,300 |
2024/02/22 | 2,562 | 2,562 | 2,513 | 2,560 | -2 | -0.1% | 1,400 |
2024/02/21 | 2,584 | 2,584 | 2,493 | 2,562 | -22 | -0.9% | 2,100 |
2024/02/20 | 2,499 | 2,584 | 2,448 | 2,584 | +94 | +3.8% | 2,300 |
2024/02/19 | 2,415 | 2,500 | 2,415 | 2,490 | +60 | +2.5% | 1,700 |
2024/02/16 | 2,460 | 2,460 | 2,430 | 2,430 | - | - | 1,000 |
2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/02/14 | 2,475 | 2,500 | 2,429 | 2,429 | -46 | -1.9% | 1,600 |
2024/02/13 | 2,510 | 2,510 | 2,456 | 2,475 | -35 | -1.4% | 600 |
2024/02/09 | 2,539 | 2,540 | 2,462 | 2,510 | -29 | -1.1% | 3,300 |
2024/02/08 | 2,541 | 2,588 | 2,523 | 2,539 | -41 | -1.6% | 1,900 |
2024/02/07 | 2,542 | 2,580 | 2,542 | 2,580 | -8 | -0.3% | 400 |
2024/02/06 | 2,542 | 2,590 | 2,542 | 2,588 | +7 | +0.3% | 400 |
2024/02/05 | 2,590 | 2,590 | 2,540 | 2,581 | +1 | ±0% | 1,200 |
2024/02/02 | 2,669 | 2,669 | 2,556 | 2,580 | -58 | -2.2% | 1,300 |
2024/02/01 | 2,590 | 2,638 | 2,590 | 2,638 | -2 | -0.1% | 500 |
2024/01/31 | 2,600 | 2,640 | 2,600 | 2,640 | +13 | +0.5% | 200 |
2024/01/30 | 2,615 | 2,627 | 2,602 | 2,627 | +12 | +0.5% | 800 |
2024/01/29 | 2,689 | 2,689 | 2,613 | 2,615 | +26 | +1% | 800 |
2024/01/26 | 2,608 | 2,609 | 2,589 | 2,589 | -19 | -0.7% | 400 |
2024/01/25 | 2,615 | 2,615 | 2,576 | 2,608 | -7 | -0.3% | 1,500 |
2024/01/24 | 2,582 | 2,615 | 2,581 | 2,615 | +25 | +1% | 500 |
2024/01/23 | 2,610 | 2,620 | 2,584 | 2,590 | -10 | -0.4% | 900 |
2024/01/22 | 2,613 | 2,613 | 2,599 | 2,600 | -13 | -0.5% | 700 |
2024/01/19 | 2,639 | 2,639 | 2,600 | 2,613 | +10 | +0.4% | 700 |
2024/01/18 | 2,605 | 2,606 | 2,603 | 2,603 | -7 | -0.3% | 600 |
2024/01/17 | 2,601 | 2,709 | 2,601 | 2,610 | -39 | -1.5% | 1,300 |
2024/01/16 | 2,640 | 2,649 | 2,620 | 2,649 | +9 | +0.3% | 900 |
2024/01/15 | 2,673 | 2,673 | 2,640 | 2,640 | -33 | -1.2% | 600 |
2024/01/12 | 2,720 | 2,720 | 2,662 | 2,673 | -35 | -1.3% | 1,800 |
2024/01/11 | 2,653 | 2,718 | 2,653 | 2,708 | +56 | +2.1% | 2,300 |
2024/01/10 | 2,685 | 2,689 | 2,652 | 2,652 | -28 | -1% | 1,200 |
2024/01/09 | 2,632 | 2,681 | 2,632 | 2,680 | +30 | +1.1% | 1,100 |
2024/01/05 | 2,648 | 2,650 | 2,629 | 2,650 | +22 | +0.8% | 1,300 |
2024/01/04 | 2,636 | 2,636 | 2,565 | 2,628 | +27 | +1% | 900 |
2023/12/29 | 2,595 | 2,603 | 2,595 | 2,601 | +6 | +0.2% | 1,400 |
2023/12/28 | 2,506 | 2,595 | 2,506 | 2,595 | +82 | +3.3% | 1,600 |
2023/12/27 | 2,525 | 2,555 | 2,513 | 2,513 | -47 | -1.8% | 3,700 |
2023/12/26 | 2,556 | 2,570 | 2,522 | 2,560 | -44 | -1.7% | 2,000 |
2023/12/25 | 2,598 | 2,604 | 2,553 | 2,604 | +53 | +2.1% | 900 |
2023/12/22 | 2,600 | 2,600 | 2,551 | 2,551 | -74 | -2.8% | 500 |
2023/12/21 | 2,520 | 2,625 | 2,520 | 2,625 | +60 | +2.3% | 900 |
2023/12/20 | 2,600 | 2,600 | 2,510 | 2,565 | -1 | ±0% | 2,600 |
2023/12/19 | 2,577 | 2,605 | 2,566 | 2,566 | -11 | -0.4% | 1,300 |
2023/12/18 | 2,573 | 2,578 | 2,573 | 2,577 | -46 | -1.8% | 500 |
2023/12/15 | 2,697 | 2,697 | 2,565 | 2,623 | -24 | -0.9% | 1,300 |
2023/12/14 | 2,720 | 2,720 | 2,581 | 2,647 | -5 | -0.2% | 2,900 |
2023/12/13 | 2,700 | 2,702 | 2,623 | 2,652 | -24 | -0.9% | 4,000 |
2023/12/12 | 2,837 | 2,870 | 2,654 | 2,676 | -111 | -4% | 4,200 |
2023/12/11 | 2,885 | 3,115 | 2,755 | 2,787 | +152 | +5.8% | 22,200 |
51~
100
件表示中 / 3452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 | 214,900円 | +5.0% | +4.3% | 1.16% | 16.93倍 | 1.16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 |
イタミアート | 123,600円 | +12.8% | +8.6% | 1.62% | 10.88倍 | 4.32倍 |
|
- |
浅香工 | 168,200円 | +0.2% | +25.4% | 2.97% | 5.35倍 | 0.43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 |
くろ工 | 83,900円 | +6.7% | - | 0.00% | 23.82倍 | 0.33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 |
カワセCS | 22,000円 | +2.7% | - | 1.36% | - | 0.43倍 |
|
商業印刷のほか、請求書等の印字、発送まで手がける情報処理事業も。金融関連の取引に強み |
市場注目の銘柄
チャート関連のコラム