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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 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 |
| 2024/05/29 | 2,292 | 2,340 | 2,251 | 2,299 | +9 | +0.4% | 1,500 |
| 2024/05/28 | 2,250 | 2,290 | 2,250 | 2,290 | +40 | +1.8% | 1,000 |
| 2024/05/27 | 2,329 | 2,339 | 2,250 | 2,250 | -5 | -0.2% | 1,800 |
| 2024/05/24 | 2,299 | 2,326 | 2,251 | 2,255 | +18 | +0.8% | 4,800 |
| 2024/05/23 | 2,371 | 2,371 | 2,230 | 2,237 | -214 | -8.7% | 11,900 |
| 2024/05/22 | 2,239 | 2,700 | 2,236 | 2,451 | +251 | +11.4% | 82,500 |
| 2024/05/21 | 2,191 | 2,241 | 2,189 | 2,200 | +45 | +2.1% | 1,600 |
| 2024/05/20 | 2,138 | 2,164 | 2,135 | 2,155 | +6 | +0.3% | 1,200 |
| 2024/05/17 | 2,179 | 2,179 | 2,149 | 2,149 | -3 | -0.1% | 500 |
| 2024/05/16 | 2,160 | 2,160 | 2,111 | 2,152 | +25 | +1.2% | 1,200 |
| 2024/05/15 | 2,150 | 2,150 | 2,127 | 2,127 | -23 | -1.1% | 700 |
| 2024/05/14 | 2,140 | 2,150 | 2,140 | 2,150 | +1 | ±0% | 200 |
| 2024/05/13 | 2,118 | 2,149 | 2,118 | 2,149 | ±0 | ±0% | 700 |
| 2024/05/10 | 2,145 | 2,149 | 2,145 | 2,149 | -1 | ±0% | 400 |
| 2024/05/09 | 2,150 | 2,179 | 2,150 | 2,150 | +10 | +0.5% | 500 |
| 2024/05/08 | 2,160 | 2,162 | 2,112 | 2,140 | -20 | -0.9% | 900 |
251～
300
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
