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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 1,205 | 1,210 | 1,191 | 1,199 | -1 | -0.1% | 3,800 |
| 2024/12/10 | 1,210 | 1,210 | 1,196 | 1,200 | -13 | -1.1% | 2,500 |
| 2024/12/09 | 1,216 | 1,216 | 1,181 | 1,213 | +3 | +0.2% | 5,300 |
| 2024/12/06 | 1,209 | 1,210 | 1,193 | 1,210 | +1 | +0.1% | 1,800 |
| 2024/12/05 | 1,199 | 1,210 | 1,191 | 1,209 | +10 | +0.8% | 1,200 |
| 2024/12/04 | 1,182 | 1,199 | 1,175 | 1,199 | +18 | +1.5% | 4,100 |
| 2024/12/03 | 1,184 | 1,184 | 1,171 | 1,181 | +13 | +1.1% | 1,700 |
| 2024/12/02 | 1,146 | 1,168 | 1,146 | 1,168 | -8 | -0.7% | 1,100 |
| 2024/11/29 | 1,155 | 1,177 | 1,155 | 1,176 | +31 | +2.7% | 1,700 |
| 2024/11/28 | 1,153 | 1,155 | 1,143 | 1,145 | -11 | -1% | 900 |
| 2024/11/27 | 1,162 | 1,166 | 1,156 | 1,156 | -16 | -1.4% | 2,900 |
| 2024/11/26 | 1,172 | 1,172 | 1,172 | 1,172 | -1 | -0.1% | 200 |
| 2024/11/25 | 1,195 | 1,197 | 1,162 | 1,173 | +7 | +0.6% | 4,100 |
| 2024/11/22 | 1,146 | 1,167 | 1,146 | 1,166 | -6 | -0.5% | 1,000 |
| 2024/11/21 | 1,143 | 1,172 | 1,143 | 1,172 | -1 | -0.1% | 1,100 |
| 2024/11/20 | 1,142 | 1,173 | 1,142 | 1,173 | +6 | +0.5% | 600 |
| 2024/11/19 | 1,150 | 1,167 | 1,150 | 1,167 | ±0 | ±0% | 700 |
| 2024/11/18 | 1,156 | 1,167 | 1,156 | 1,167 | +17 | +1.5% | 2,600 |
| 2024/11/15 | 1,130 | 1,155 | 1,126 | 1,150 | +25 | +2.2% | 2,800 |
| 2024/11/14 | 1,130 | 1,134 | 1,125 | 1,125 | -4 | -0.4% | 800 |
| 2024/11/13 | 1,117 | 1,129 | 1,115 | 1,129 | +1 | +0.1% | 1,200 |
| 2024/11/12 | 1,124 | 1,129 | 1,124 | 1,128 | +33 | +3% | 500 |
| 2024/11/11 | 1,101 | 1,101 | 1,095 | 1,095 | -6 | -0.5% | 900 |
| 2024/11/08 | 1,101 | 1,102 | 1,100 | 1,101 | ±0 | ±0% | 1,700 |
| 2024/11/07 | 1,090 | 1,147 | 1,090 | 1,101 | +11 | +1% | 1,900 |
| 2024/11/06 | 1,133 | 1,138 | 1,090 | 1,090 | -31 | -2.8% | 1,200 |
| 2024/11/05 | 1,127 | 1,127 | 1,089 | 1,121 | -5 | -0.4% | 1,200 |
| 2024/11/01 | 1,151 | 1,151 | 1,121 | 1,126 | -24 | -2.1% | 2,000 |
| 2024/10/31 | 1,169 | 1,169 | 1,125 | 1,150 | -22 | -1.9% | 3,500 |
| 2024/10/30 | 1,157 | 1,180 | 1,150 | 1,172 | -1,141 | -49.3% | 2,300 |
| 2024/10/29 | 2,305 | 2,350 | 2,303 | 2,313 | -4 | -0.2% | 2,300 |
| 2024/10/28 | 2,321 | 2,350 | 2,317 | 2,317 | -26 | -1.1% | 1,500 |
| 2024/10/25 | 2,343 | 2,344 | 2,343 | 2,343 | -7 | -0.3% | 500 |
| 2024/10/24 | 2,356 | 2,358 | 2,350 | 2,350 | -39 | -1.6% | 1,300 |
| 2024/10/23 | 2,360 | 2,389 | 2,360 | 2,389 | +6 | +0.3% | 500 |
| 2024/10/22 | 2,389 | 2,389 | 2,383 | 2,383 | +40 | +1.7% | 300 |
| 2024/10/21 | 2,343 | 2,343 | 2,343 | 2,343 | -2 | -0.1% | 100 |
| 2024/10/18 | 2,336 | 2,350 | 2,317 | 2,345 | +9 | +0.4% | 800 |
| 2024/10/17 | 2,341 | 2,386 | 2,312 | 2,336 | -7 | -0.3% | 900 |
| 2024/10/16 | 2,301 | 2,343 | 2,301 | 2,343 | +42 | +1.8% | 900 |
| 2024/10/15 | 2,315 | 2,315 | 2,301 | 2,301 | -2 | -0.1% | 1,000 |
| 2024/10/11 | 2,323 | 2,323 | 2,303 | 2,303 | -24 | -1% | 700 |
| 2024/10/10 | 2,332 | 2,355 | 2,327 | 2,327 | -48 | -2% | 3,100 |
| 2024/10/09 | 2,388 | 2,388 | 2,346 | 2,375 | ±0 | ±0% | 1,300 |
| 2024/10/08 | 2,377 | 2,399 | 2,375 | 2,375 | -19 | -0.8% | 900 |
| 2024/10/07 | 2,351 | 2,406 | 2,351 | 2,394 | +9 | +0.4% | 1,600 |
| 2024/10/04 | 2,340 | 2,392 | 2,340 | 2,385 | +15 | +0.6% | 1,000 |
| 2024/10/03 | 2,427 | 2,427 | 2,370 | 2,370 | -7 | -0.3% | 2,000 |
| 2024/10/02 | 2,423 | 2,423 | 2,377 | 2,377 | -25 | -1% | 3,200 |
| 2024/10/01 | 2,410 | 2,450 | 2,402 | 2,402 | +42 | +1.8% | 2,800 |
151～
200
件表示中 / 3749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 | 133,800円 | +1.8% | +2.7% | 1.87% | 21.07倍 | 1.38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 |
| 研 創 | 57,100円 | +2.2% | -14.8% | 3.85% | 14.60倍 | 0.66倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
| 東ボード | 61,000円 | +33.5% | - | 0.00% | 7.94倍 | 1.02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 | 64,000円 | +8.1% | - | 3.75% | 14.31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 | 39,700円 | +12.4% | - | 0.00% | 81.69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 |
市場注目の銘柄
チャート関連のコラム
