光村印刷の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/12/07 | 6,070 | 6,070 | 5,970 | 6,030 | -40 | -0.7% | 2,000 |
| 2004/12/06 | 6,050 | 6,070 | 6,020 | 6,070 | +100 | +1.7% | 3,100 |
| 2004/12/03 | 6,000 | 6,040 | 5,940 | 5,970 | ±0 | ±0% | 2,800 |
| 2004/12/02 | 6,180 | 6,180 | 5,940 | 5,970 | -50 | -0.8% | 4,100 |
| 2004/12/01 | 6,000 | 6,100 | 6,000 | 6,020 | -70 | -1.1% | 2,700 |
| 2004/11/30 | 6,030 | 6,100 | 6,020 | 6,090 | -10 | -0.2% | 3,400 |
| 2004/11/29 | 6,140 | 6,140 | 6,070 | 6,100 | -50 | -0.8% | 1,200 |
| 2004/11/26 | 6,140 | 6,220 | 6,140 | 6,150 | ±0 | ±0% | 2,900 |
| 2004/11/25 | 6,100 | 6,180 | 6,060 | 6,150 | +120 | +2% | 3,900 |
| 2004/11/24 | 6,050 | 6,060 | 6,000 | 6,030 | -10 | -0.2% | 1,700 |
| 2004/11/22 | 6,090 | 6,090 | 6,000 | 6,040 | -70 | -1.1% | 3,300 |
| 2004/11/19 | 6,100 | 6,160 | 6,100 | 6,110 | +80 | +1.3% | 1,500 |
| 2004/11/18 | 6,170 | 6,170 | 6,020 | 6,030 | -140 | -2.3% | 2,200 |
| 2004/11/17 | 6,200 | 6,210 | 6,150 | 6,170 | -30 | -0.5% | 2,800 |
| 2004/11/16 | 6,230 | 6,230 | 6,130 | 6,200 | +70 | +1.1% | 1,700 |
| 2004/11/15 | 6,170 | 6,230 | 6,130 | 6,130 | +50 | +0.8% | 2,400 |
| 2004/11/12 | 6,070 | 6,130 | 6,030 | 6,080 | +10 | +0.2% | 4,100 |
| 2004/11/11 | 6,170 | 6,200 | 6,070 | 6,070 | -90 | -1.5% | 3,700 |
| 2004/11/10 | 6,120 | 6,190 | 6,120 | 6,160 | +60 | +1% | 6,700 |
| 2004/11/09 | 6,120 | 6,160 | 6,080 | 6,100 | +30 | +0.5% | 6,000 |
| 2004/11/08 | 6,100 | 6,120 | 6,030 | 6,070 | +170 | +2.9% | 8,900 |
| 2004/11/05 | 5,910 | 6,000 | 5,760 | 5,900 | +490 | +9.1% | 15,500 |
| 2004/11/04 | 5,380 | 5,450 | 5,380 | 5,410 | +20 | +0.4% | 4,700 |
| 2004/11/02 | 5,400 | 5,420 | 5,300 | 5,390 | -110 | -2% | 5,900 |
| 2004/11/01 | 5,450 | 5,550 | 5,410 | 5,500 | -30 | -0.5% | 1,900 |
| 2004/10/29 | 5,570 | 5,620 | 5,480 | 5,530 | -20 | -0.4% | 2,000 |
| 2004/10/28 | 5,420 | 5,570 | 5,420 | 5,550 | +190 | +3.5% | 2,100 |
| 2004/10/27 | 5,410 | 5,410 | 5,300 | 5,360 | -40 | -0.7% | 2,300 |
| 2004/10/26 | 5,300 | 5,460 | 5,260 | 5,400 | -50 | -0.9% | 5,000 |
| 2004/10/25 | 5,610 | 5,610 | 5,410 | 5,450 | -190 | -3.4% | 4,700 |
| 2004/10/22 | 5,690 | 5,730 | 5,640 | 5,640 | -40 | -0.7% | 2,100 |
| 2004/10/21 | 5,670 | 5,680 | 5,600 | 5,680 | -80 | -1.4% | 3,200 |
| 2004/10/20 | 5,750 | 5,780 | 5,650 | 5,760 | -10 | -0.2% | 2,600 |
| 2004/10/19 | 5,790 | 5,890 | 5,740 | 5,770 | -30 | -0.5% | 3,500 |
| 2004/10/18 | 5,770 | 5,890 | 5,770 | 5,800 | +90 | +1.6% | 2,100 |
| 2004/10/15 | 5,780 | 5,800 | 5,560 | 5,710 | -170 | -2.9% | 5,300 |
| 2004/10/14 | 5,990 | 6,000 | 5,850 | 5,880 | -160 | -2.6% | 4,000 |
| 2004/10/13 | 6,120 | 6,140 | 6,040 | 6,040 | -80 | -1.3% | 3,300 |
| 2004/10/12 | 6,130 | 6,130 | 6,100 | 6,120 | -10 | -0.2% | 1,200 |
| 2004/10/08 | 6,150 | 6,160 | 6,080 | 6,130 | +30 | +0.5% | 1,400 |
| 2004/10/07 | 6,160 | 6,160 | 6,070 | 6,100 | -60 | -1% | 4,300 |
| 2004/10/06 | 6,190 | 6,200 | 6,090 | 6,160 | -30 | -0.5% | 3,700 |
| 2004/10/05 | 6,160 | 6,240 | 6,130 | 6,190 | +30 | +0.5% | 5,200 |
| 2004/10/04 | 5,940 | 6,200 | 5,940 | 6,160 | +260 | +4.4% | 4,200 |
| 2004/10/01 | 5,800 | 5,900 | 5,800 | 5,900 | +50 | +0.9% | 1,300 |
| 2004/09/30 | 5,840 | 5,910 | 5,840 | 5,850 | -60 | -1% | 2,200 |
| 2004/09/29 | 5,930 | 5,930 | 5,850 | 5,910 | +80 | +1.4% | 3,100 |
| 2004/09/28 | 5,840 | 5,900 | 5,770 | 5,830 | -160 | -2.7% | 3,000 |
| 2004/09/27 | 6,150 | 6,150 | 5,920 | 5,990 | -170 | -2.8% | 4,000 |
| 2004/09/24 | 6,320 | 6,320 | 6,160 | 6,160 | -220 | -3.4% | 3,800 |
5001～
5050
件表示中 / 6952件
類似銘柄と比較する
現在ご覧いただいている「光村印」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 |
|---|---|---|---|---|---|---|---|---|
| 光村印 | 131,900円 | +0.3% | - | 3.79% | 40.41倍 | 0.23倍 |
|
中堅の印刷会社。商業印刷やビジネスフォーム、新聞受託が軸。印刷は狭山工場に移転・集約へ |
| トーイン | 66,900円 | +5.9% | +48.3% | 3.36% | 6.48倍 | 0.32倍 |
|
紙器・樹脂パッケージなど包装資材の大手メーカー。電子向け軸の精密塗工フィルムも手がける |
| グラファイトＤ | 63,000円 | -10.0% | -45.3% | 4.76% | 19.93倍 | 0.81倍 |
|
ゴルフクラブシャフト製造が柱。国内で大半を製造。カーボン積層技術生かした新事業積極展開 |
| ソノコム | 82,600円 | -3.0% | -29.9% | 1.45% | 19.89倍 | 0.34倍 |
|
電子部品用スクリーンマスク、フォトマスクを製造。スクリーン印刷資機材の仕入れ販売も |
| 平 賀 | 102,400円 | +6.2% | +7.6% | 3.91% | 8.93倍 | 0.71倍 |
|
販促コンサル武器に、チラシ、ＰＯＰ、シール、Ｗｅｂを企画デザイン、制作、配送まで一貫提供 |
市場注目の銘柄
チャート関連のコラム
