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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 4,195 | 4,200 | 4,190 | 4,200 | -50 | -1.2% | 600 |
| 2023/02/24 | 4,240 | 4,260 | 4,185 | 4,250 | -10 | -0.2% | 2,300 |
| 2023/02/22 | 4,300 | 4,330 | 4,260 | 4,260 | -110 | -2.5% | 1,000 |
| 2023/02/21 | 4,300 | 4,370 | 4,300 | 4,370 | -70 | -1.6% | 1,000 |
| 2023/02/20 | 4,440 | 4,440 | 4,440 | 4,440 | +40 | +0.9% | 300 |
| 2023/02/17 | 4,350 | 4,420 | 4,315 | 4,400 | +50 | +1.1% | 700 |
| 2023/02/16 | 4,235 | 4,350 | 4,235 | 4,350 | +45 | +1% | 800 |
| 2023/02/15 | 4,350 | 4,350 | 4,300 | 4,305 | -45 | -1% | 700 |
| 2023/02/14 | 4,330 | 4,350 | 4,330 | 4,350 | -50 | -1.1% | 300 |
| 2023/02/13 | 4,385 | 4,400 | 4,385 | 4,400 | +15 | +0.3% | 300 |
| 2023/02/10 | 4,400 | 4,400 | 4,355 | 4,385 | -15 | -0.3% | 800 |
| 2023/02/09 | 4,440 | 4,440 | 4,400 | 4,400 | -40 | -0.9% | 800 |
| 2023/02/08 | 4,445 | 4,445 | 4,315 | 4,440 | -5 | -0.1% | 1,000 |
| 2023/02/07 | 4,400 | 4,445 | 4,400 | 4,445 | -30 | -0.7% | 300 |
| 2023/02/06 | 4,355 | 4,475 | 4,355 | 4,475 | +50 | +1.1% | 400 |
| 2023/02/03 | 4,355 | 4,425 | 4,350 | 4,425 | ±0 | ±0% | 600 |
| 2023/02/02 | 4,465 | 4,465 | 4,395 | 4,425 | -40 | -0.9% | 300 |
| 2023/02/01 | 4,410 | 4,535 | 4,410 | 4,465 | +55 | +1.2% | 800 |
| 2023/01/31 | 4,365 | 4,430 | 4,355 | 4,410 | -65 | -1.5% | 1,200 |
| 2023/01/30 | 4,545 | 4,545 | 4,475 | 4,475 | -80 | -1.8% | 500 |
| 2023/01/27 | 4,555 | 4,555 | 4,485 | 4,555 | +45 | +1% | 500 |
| 2023/01/26 | 4,545 | 4,580 | 4,510 | 4,510 | -35 | -0.8% | 900 |
| 2023/01/25 | 4,555 | 4,555 | 4,545 | 4,545 | +60 | +1.3% | 600 |
| 2023/01/24 | 4,465 | 4,500 | 4,385 | 4,485 | +25 | +0.6% | 1,800 |
| 2023/01/23 | 4,465 | 4,465 | 4,460 | 4,460 | +45 | +1% | 400 |
| 2023/01/20 | 4,275 | 4,415 | 4,275 | 4,415 | +70 | +1.6% | 400 |
| 2023/01/19 | 4,345 | 4,345 | 4,295 | 4,345 | - | - | 400 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 4,200 | 4,400 | 4,200 | 4,310 | +110 | +2.6% | 1,900 |
| 2023/01/16 | 4,230 | 4,230 | 4,200 | 4,200 | -95 | -2.2% | 700 |
| 2023/01/13 | 4,300 | 4,300 | 4,270 | 4,295 | -35 | -0.8% | 600 |
| 2023/01/12 | 4,330 | 4,330 | 4,330 | 4,330 | -170 | -3.8% | 100 |
| 2023/01/11 | 4,225 | 4,500 | 4,225 | 4,500 | +205 | +4.8% | 600 |
| 2023/01/10 | 4,295 | 4,295 | 4,295 | 4,295 | ±0 | ±0% | 100 |
| 2023/01/06 | 4,270 | 4,335 | 4,195 | 4,295 | +25 | +0.6% | 1,200 |
| 2023/01/05 | 4,315 | 4,315 | 4,270 | 4,270 | -90 | -2.1% | 500 |
| 2023/01/04 | 4,470 | 4,470 | 4,360 | 4,360 | -110 | -2.5% | 500 |
| 2022/12/30 | 4,435 | 4,480 | 4,315 | 4,470 | +35 | +0.8% | 1,300 |
| 2022/12/29 | 4,270 | 4,435 | 4,270 | 4,435 | +165 | +3.9% | 1,900 |
| 2022/12/28 | 4,295 | 4,415 | 4,230 | 4,270 | -160 | -3.6% | 3,800 |
| 2022/12/27 | 4,500 | 4,550 | 4,370 | 4,430 | -65 | -1.4% | 2,200 |
| 2022/12/26 | 4,425 | 4,640 | 4,425 | 4,495 | +70 | +1.6% | 3,100 |
| 2022/12/23 | 4,480 | 4,550 | 4,390 | 4,425 | -125 | -2.7% | 2,500 |
| 2022/12/22 | 4,810 | 4,810 | 4,445 | 4,550 | -400 | -8.1% | 12,400 |
| 2022/12/21 | 4,600 | 4,950 | 4,595 | 4,950 | +700 | +16.5% | 11,000 |
| 2022/12/20 | 4,625 | 4,625 | 4,185 | 4,250 | -375 | -8.1% | 3,500 |
| 2022/12/19 | 4,875 | 4,875 | 4,575 | 4,625 | -205 | -4.2% | 2,500 |
| 2022/12/16 | 4,840 | 4,840 | 4,615 | 4,830 | -100 | -2% | 2,900 |
| 2022/12/15 | 5,070 | 5,070 | 4,900 | 4,930 | -140 | -2.8% | 3,000 |
| 2022/12/14 | 5,200 | 5,270 | 5,070 | 5,070 | -30 | -0.6% | 1,400 |
301～
350
件表示中 / 3458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 | 215,500円 | +5.0% | +4.3% | 1.16% | 16.97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 | 134,800円 | +12.8% | +8.6% | 1.48% | 11.87倍 | 4.71倍 |
|
- |
| マツモト | 163,800円 | -2.5% | - | 0.00% | - | 1.55倍 |
|
学校の卒業アルバム制作大手。学術図書等の一般商業印刷のほか、ＮＦＴ売買の事業にも進出 |
| 浅香工 | 158,800円 | -1.0% | -29.7% | 2.52% | 8.72倍 | 0.38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 | 81,000円 | +6.7% | - | 0.00% | 23.00倍 | 0.32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
