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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,761 | 1,881 | 1,761 | 1,807 | +6 | +0.3% | 3,700 |
| 2024/08/07 | 1,729 | 1,810 | 1,729 | 1,801 | -48 | -2.6% | 4,600 |
| 2024/08/06 | 1,740 | 1,900 | 1,735 | 1,849 | +114 | +6.6% | 2,000 |
| 2024/08/05 | 2,010 | 2,048 | 1,735 | 1,735 | -425 | -19.7% | 5,300 |
| 2024/08/02 | 2,166 | 2,166 | 2,106 | 2,160 | -45 | -2% | 2,500 |
| 2024/08/01 | 2,280 | 2,281 | 2,177 | 2,205 | -75 | -3.3% | 1,900 |
| 2024/07/31 | 2,281 | 2,282 | 2,280 | 2,280 | ±0 | ±0% | 400 |
| 2024/07/30 | 2,294 | 2,294 | 2,279 | 2,280 | -14 | -0.6% | 700 |
| 2024/07/29 | 2,320 | 2,330 | 2,294 | 2,294 | ±0 | ±0% | 900 |
| 2024/07/26 | 2,213 | 2,296 | 2,213 | 2,294 | +82 | +3.7% | 800 |
| 2024/07/25 | 2,265 | 2,265 | 2,212 | 2,212 | -53 | -2.3% | 1,600 |
| 2024/07/24 | 2,330 | 2,330 | 2,257 | 2,265 | -100 | -4.2% | 1,700 |
| 2024/07/23 | 2,365 | 2,365 | 2,365 | 2,365 | +30 | +1.3% | 200 |
| 2024/07/22 | 2,402 | 2,402 | 2,335 | 2,335 | -65 | -2.7% | 2,000 |
| 2024/07/19 | 2,420 | 2,428 | 2,400 | 2,400 | -27 | -1.1% | 800 |
| 2024/07/18 | 2,442 | 2,443 | 2,421 | 2,427 | +2 | +0.1% | 400 |
| 2024/07/17 | 2,426 | 2,449 | 2,425 | 2,425 | -1 | ±0% | 1,100 |
| 2024/07/16 | 2,426 | 2,426 | 2,426 | 2,426 | -1 | ±0% | 100 |
| 2024/07/12 | 2,422 | 2,427 | 2,422 | 2,427 | -23 | -0.9% | 700 |
| 2024/07/11 | 2,440 | 2,450 | 2,425 | 2,450 | +10 | +0.4% | 800 |
| 2024/07/10 | 2,422 | 2,446 | 2,422 | 2,440 | ±0 | ±0% | 400 |
| 2024/07/09 | 2,440 | 2,440 | 2,440 | 2,440 | -36 | -1.5% | 100 |
| 2024/07/08 | 2,455 | 2,476 | 2,441 | 2,476 | +36 | +1.5% | 1,200 |
| 2024/07/05 | 2,440 | 2,440 | 2,426 | 2,440 | ±0 | ±0% | 1,200 |
| 2024/07/04 | 2,434 | 2,450 | 2,434 | 2,440 | +10 | +0.4% | 400 |
| 2024/07/03 | 2,449 | 2,449 | 2,415 | 2,430 | -20 | -0.8% | 1,200 |
| 2024/07/02 | 2,416 | 2,450 | 2,416 | 2,450 | +34 | +1.4% | 600 |
| 2024/07/01 | 2,433 | 2,478 | 2,416 | 2,416 | -29 | -1.2% | 1,200 |
| 2024/06/28 | 2,469 | 2,469 | 2,419 | 2,445 | -30 | -1.2% | 1,500 |
| 2024/06/27 | 2,457 | 2,479 | 2,452 | 2,475 | -3 | -0.1% | 1,200 |
| 2024/06/26 | 2,413 | 2,478 | 2,413 | 2,478 | +29 | +1.2% | 500 |
| 2024/06/25 | 2,412 | 2,449 | 2,412 | 2,449 | +5 | +0.2% | 900 |
| 2024/06/24 | 2,468 | 2,468 | 2,420 | 2,444 | -31 | -1.3% | 2,800 |
| 2024/06/21 | 2,424 | 2,480 | 2,424 | 2,475 | +10 | +0.4% | 1,400 |
| 2024/06/20 | 2,489 | 2,489 | 2,430 | 2,465 | -24 | -1% | 3,500 |
| 2024/06/19 | 2,550 | 2,550 | 2,470 | 2,489 | -61 | -2.4% | 2,200 |
| 2024/06/18 | 2,501 | 2,550 | 2,456 | 2,550 | -1 | ±0% | 5,600 |
| 2024/06/17 | 2,604 | 2,643 | 2,551 | 2,551 | -65 | -2.5% | 3,800 |
| 2024/06/14 | 2,708 | 2,708 | 2,616 | 2,616 | -31 | -1.2% | 5,500 |
| 2024/06/13 | 2,765 | 2,785 | 2,624 | 2,647 | -86 | -3.1% | 12,000 |
| 2024/06/12 | 2,775 | 3,010 | 2,732 | 2,733 | +8 | +0.3% | 52,700 |
| 2024/06/11 | 3,090 | 3,100 | 2,715 | 2,725 | -365 | -11.8% | 94,500 |
| 2024/06/10 | 2,989 | 3,090 | 2,951 | 3,090 | +501 | +19.4% | 36,300 |
| 2024/06/07 | 2,534 | 2,640 | 2,534 | 2,589 | +55 | +2.2% | 7,200 |
| 2024/06/06 | 2,570 | 2,570 | 2,500 | 2,534 | +14 | +0.6% | 3,700 |
| 2024/06/05 | 2,595 | 2,645 | 2,505 | 2,520 | -75 | -2.9% | 5,200 |
| 2024/06/04 | 2,600 | 2,885 | 2,569 | 2,595 | +95 | +3.8% | 42,400 |
| 2024/06/03 | 2,479 | 2,525 | 2,379 | 2,500 | +110 | +4.6% | 6,600 |
| 2024/05/31 | 2,450 | 2,695 | 2,320 | 2,390 | +19 | +0.8% | 24,700 |
| 2024/05/30 | 2,320 | 2,500 | 2,253 | 2,371 | +72 | +3.1% | 6,900 |
201～
250
件表示中 / 3715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 | 98,800円 | +1.8% | +2.7% | 2.53% | 15.56倍 | 1.02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 |
| 浅香工 | 159,400円 | +0.6% | -34.5% | 2.51% | 10.21倍 | 0.36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 |
| アールシーコア | 35,500円 | +12.4% | - | 0.00% | 73.05倍 | 0.61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 |
| イタミアート | 102,500円 | +11.7% | -36.1% | 1.95% | 13.95倍 | 1.25倍 |
|
のぼり旗、幕、看板など広告宣伝用商材をネット販売。全工程を自社で、短納期・低価格が強み |
| くろ工 | 71,000円 | +2.8% | +531.6% | 2.82% | 17.28倍 | 0.26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 |
市場注目の銘柄
チャート関連のコラム
