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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,860 | 2,860 | 2,630 | 2,635 | -220 | -7.7% | 8,800 |
2023/12/07 | 2,885 | 2,933 | 2,751 | 2,855 | -30 | -1% | 5,500 |
2023/12/06 | 2,868 | 2,886 | 2,840 | 2,885 | -33 | -1.1% | 2,100 |
2023/12/05 | 2,918 | 2,943 | 2,866 | 2,918 | -27 | -0.9% | 1,300 |
2023/12/04 | 2,898 | 2,945 | 2,865 | 2,945 | +85 | +3% | 2,900 |
2023/12/01 | 2,850 | 2,860 | 2,824 | 2,860 | +10 | +0.4% | 1,200 |
2023/11/30 | 2,734 | 2,850 | 2,734 | 2,850 | +97 | +3.5% | 2,900 |
2023/11/29 | 2,800 | 2,809 | 2,753 | 2,753 | -47 | -1.7% | 1,300 |
2023/11/28 | 2,826 | 2,826 | 2,775 | 2,800 | -35 | -1.2% | 1,500 |
2023/11/27 | 2,846 | 2,885 | 2,835 | 2,835 | +36 | +1.3% | 1,900 |
2023/11/24 | 2,783 | 2,823 | 2,783 | 2,799 | +66 | +2.4% | 1,300 |
2023/11/22 | 2,804 | 2,804 | 2,733 | 2,733 | -21 | -0.8% | 1,600 |
2023/11/21 | 2,751 | 2,777 | 2,751 | 2,754 | -38 | -1.4% | 500 |
2023/11/20 | 2,800 | 2,841 | 2,771 | 2,792 | +10 | +0.4% | 800 |
2023/11/17 | 2,769 | 2,865 | 2,749 | 2,782 | +32 | +1.2% | 3,200 |
2023/11/16 | 2,859 | 2,859 | 2,715 | 2,750 | -59 | -2.1% | 1,800 |
2023/11/15 | 2,750 | 2,924 | 2,750 | 2,809 | -73 | -2.5% | 5,400 |
2023/11/14 | 2,704 | 2,969 | 2,654 | 2,882 | +228 | +8.6% | 8,600 |
2023/11/13 | 2,602 | 2,683 | 2,602 | 2,654 | +49 | +1.9% | 1,900 |
2023/11/10 | 2,654 | 2,654 | 2,605 | 2,605 | +1 | ±0% | 700 |
2023/11/09 | 2,602 | 2,650 | 2,602 | 2,604 | -39 | -1.5% | 2,100 |
2023/11/08 | 2,744 | 2,744 | 2,643 | 2,643 | -57 | -2.1% | 1,900 |
2023/11/07 | 2,675 | 2,754 | 2,675 | 2,700 | -25 | -0.9% | 900 |
2023/11/06 | 2,725 | 2,725 | 2,631 | 2,725 | ±0 | ±0% | 2,400 |
2023/11/02 | 2,659 | 2,725 | 2,625 | 2,725 | -14 | -0.5% | 5,500 |
2023/11/01 | 2,895 | 2,895 | 2,696 | 2,739 | -121 | -4.2% | 3,200 |
2023/10/31 | 2,850 | 2,860 | 2,562 | 2,860 | -40 | -1.4% | 3,300 |
2023/10/30 | 2,945 | 2,945 | 2,850 | 2,900 | -2,990 | -50.8% | 1,000 |
2023/10/27 | 5,870 | 5,950 | 5,860 | 5,890 | -20 | -0.3% | 800 |
2023/10/26 | 5,800 | 6,100 | 5,650 | 5,910 | -40 | -0.7% | 1,600 |
2023/10/25 | 6,230 | 6,230 | 5,950 | 5,950 | -80 | -1.3% | 1,300 |
2023/10/24 | 6,020 | 6,100 | 6,020 | 6,030 | -60 | -1% | 500 |
2023/10/23 | 6,030 | 6,090 | 5,980 | 6,090 | -10 | -0.2% | 3,000 |
2023/10/20 | 6,210 | 6,350 | 6,100 | 6,100 | -110 | -1.8% | 1,800 |
2023/10/19 | 6,300 | 6,300 | 6,200 | 6,210 | -90 | -1.4% | 400 |
2023/10/18 | 6,270 | 6,530 | 6,250 | 6,300 | ±0 | ±0% | 3,800 |
2023/10/17 | 6,650 | 6,750 | 6,260 | 6,300 | -340 | -5.1% | 4,800 |
2023/10/16 | 6,000 | 6,780 | 6,000 | 6,640 | +670 | +11.2% | 12,400 |
2023/10/13 | 6,030 | 6,030 | 5,930 | 5,970 | -70 | -1.2% | 500 |
2023/10/12 | 5,920 | 6,070 | 5,910 | 6,040 | +20 | +0.3% | 1,000 |
2023/10/11 | 6,000 | 6,020 | 5,910 | 6,020 | -10 | -0.2% | 1,200 |
2023/10/10 | 5,970 | 6,030 | 5,910 | 6,030 | -10 | -0.2% | 1,800 |
2023/10/06 | 6,050 | 6,050 | 5,950 | 6,040 | -10 | -0.2% | 1,700 |
2023/10/05 | 6,130 | 6,130 | 6,030 | 6,050 | +20 | +0.3% | 800 |
2023/10/04 | 6,380 | 6,380 | 5,900 | 6,030 | -150 | -2.4% | 2,900 |
2023/10/03 | 6,300 | 6,320 | 6,180 | 6,180 | -320 | -4.9% | 2,600 |
2023/10/02 | 6,220 | 6,720 | 6,220 | 6,500 | +270 | +4.3% | 9,900 |
2023/09/29 | 6,550 | 6,670 | 6,230 | 6,230 | -550 | -8.1% | 12,300 |
2023/09/28 | 7,350 | 7,680 | 6,650 | 6,780 | -80 | -1.2% | 65,500 |
2023/09/27 | 6,360 | 6,860 | 6,140 | 6,860 | +1,000 | +17.1% | 40,200 |
101~
150
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