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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 5,900 | 5,900 | 5,710 | 5,860 | -40 | -0.7% | 2,300 |
| 2023/09/25 | 5,870 | 5,960 | 5,800 | 5,900 | -80 | -1.3% | 2,000 |
| 2023/09/22 | 5,990 | 6,010 | 5,940 | 5,980 | -110 | -1.8% | 2,200 |
| 2023/09/21 | 5,920 | 6,280 | 5,860 | 6,090 | +170 | +2.9% | 8,100 |
| 2023/09/20 | 5,760 | 5,990 | 5,760 | 5,920 | +110 | +1.9% | 2,400 |
| 2023/09/19 | 5,930 | 6,070 | 5,640 | 5,810 | -270 | -4.4% | 5,800 |
| 2023/09/15 | 6,250 | 6,400 | 6,000 | 6,080 | -270 | -4.3% | 10,600 |
| 2023/09/14 | 6,930 | 6,930 | 6,350 | 6,350 | -580 | -8.4% | 16,900 |
| 2023/09/13 | 7,200 | 7,600 | 6,610 | 6,930 | -130 | -1.8% | 44,200 |
| 2023/09/12 | 6,730 | 7,350 | 6,480 | 7,060 | +680 | +10.7% | 53,400 |
| 2023/09/11 | 6,400 | 7,360 | 6,130 | 6,380 | -120 | -1.8% | 61,500 |
| 2023/09/08 | 6,480 | 6,960 | 6,200 | 6,500 | +430 | +7.1% | 53,000 |
| 2023/09/07 | 5,640 | 6,610 | 5,580 | 6,070 | +440 | +7.8% | 39,200 |
| 2023/09/06 | 5,560 | 5,630 | 5,550 | 5,630 | ±0 | ±0% | 1,200 |
| 2023/09/05 | 5,660 | 5,660 | 5,530 | 5,630 | -30 | -0.5% | 600 |
| 2023/09/04 | 5,640 | 5,660 | 5,550 | 5,660 | +20 | +0.4% | 1,600 |
| 2023/09/01 | 5,330 | 5,690 | 5,300 | 5,640 | +210 | +3.9% | 3,000 |
| 2023/08/31 | 5,500 | 5,530 | 5,430 | 5,430 | -70 | -1.3% | 1,400 |
| 2023/08/30 | 5,570 | 5,570 | 5,310 | 5,500 | ±0 | ±0% | 1,000 |
| 2023/08/29 | 5,580 | 5,580 | 5,500 | 5,500 | ±0 | ±0% | 400 |
| 2023/08/28 | 5,480 | 5,500 | 5,310 | 5,500 | +100 | +1.9% | 1,400 |
| 2023/08/25 | 5,430 | 5,430 | 5,340 | 5,400 | +70 | +1.3% | 700 |
| 2023/08/24 | 5,390 | 5,400 | 5,330 | 5,330 | +10 | +0.2% | 300 |
| 2023/08/23 | 5,260 | 5,420 | 5,260 | 5,320 | +60 | +1.1% | 600 |
| 2023/08/22 | 5,220 | 5,260 | 5,220 | 5,260 | +10 | +0.2% | 500 |
| 2023/08/21 | 5,170 | 5,270 | 5,170 | 5,250 | -20 | -0.4% | 700 |
| 2023/08/18 | 5,270 | 5,270 | 5,270 | 5,270 | - | - | 400 |
| 2023/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/16 | 5,270 | 5,270 | 5,190 | 5,270 | ±0 | ±0% | 500 |
| 2023/08/15 | 5,200 | 5,270 | 5,190 | 5,270 | -10 | -0.2% | 800 |
| 2023/08/14 | 5,280 | 5,460 | 5,280 | 5,280 | -80 | -1.5% | 2,200 |
| 2023/08/10 | 5,290 | 5,400 | 5,190 | 5,360 | +70 | +1.3% | 2,200 |
| 2023/08/09 | 5,210 | 5,400 | 5,210 | 5,290 | +80 | +1.5% | 600 |
| 2023/08/08 | 5,210 | 5,210 | 5,210 | 5,210 | ±0 | ±0% | 100 |
| 2023/08/07 | 5,360 | 5,370 | 5,210 | 5,210 | -50 | -1% | 300 |
| 2023/08/04 | 5,220 | 5,260 | 5,220 | 5,260 | - | - | 200 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 5,250 | 5,350 | 5,250 | 5,350 | ±0 | ±0% | 300 |
| 2023/08/01 | 5,310 | 5,350 | 5,310 | 5,350 | - | - | 400 |
| 2023/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/28 | 5,550 | 5,550 | 5,400 | 5,500 | -30 | -0.5% | 400 |
| 2023/07/27 | 5,500 | 5,540 | 5,500 | 5,530 | +90 | +1.7% | 500 |
| 2023/07/26 | 5,440 | 5,440 | 5,440 | 5,440 | -110 | -2% | 100 |
| 2023/07/25 | 5,530 | 5,600 | 5,530 | 5,550 | +120 | +2.2% | 600 |
| 2023/07/24 | 5,370 | 5,700 | 5,280 | 5,430 | +150 | +2.8% | 3,300 |
| 2023/07/21 | 5,180 | 5,280 | 5,140 | 5,280 | ±0 | ±0% | 1,100 |
| 2023/07/20 | 5,280 | 5,280 | 5,280 | 5,280 | ±0 | ±0% | 100 |
| 2023/07/19 | 5,200 | 5,370 | 5,100 | 5,280 | +120 | +2.3% | 1,400 |
| 2023/07/18 | 5,210 | 5,460 | 5,120 | 5,160 | -150 | -2.8% | 2,300 |
| 2023/07/14 | 5,150 | 5,350 | 5,150 | 5,310 | +60 | +1.1% | 1,000 |
151～
200
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% | 16.92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 | 4.31倍 |
|
- |
| 浅香工 | 168,200円 | +0.2% | +25.4% | 2.97% | 5.35倍 | 0.42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
