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 |
|---|---|---|---|---|---|---|---|
| 2004/02/12 | 7,300 | 7,650 | 7,230 | 7,560 | +360 | +5% | 19,000 |
| 2004/02/10 | 7,090 | 7,200 | 7,070 | 7,200 | +10 | +0.1% | 5,600 |
| 2004/02/09 | 7,130 | 7,480 | 7,120 | 7,190 | -70 | -1% | 14,000 |
| 2004/02/06 | 7,310 | 7,320 | 7,150 | 7,260 | -150 | -2% | 18,000 |
| 2004/02/05 | 7,310 | 7,500 | 7,310 | 7,410 | -200 | -2.6% | 17,300 |
| 2004/02/04 | 7,500 | 7,610 | 7,360 | 7,610 | ±0 | ±0% | 53,700 |
| 2004/02/03 | 7,800 | 7,940 | 7,550 | 7,610 | +110 | +1.5% | 111,600 |
| 2004/02/02 | 7,100 | 7,500 | 7,080 | 7,500 | +1,000 | +15.4% | 58,500 |
| 2004/01/30 | 6,220 | 6,500 | 6,200 | 6,500 | +270 | +4.3% | 16,200 |
| 2004/01/29 | 6,260 | 6,370 | 6,220 | 6,230 | -230 | -3.6% | 5,800 |
| 2004/01/28 | 6,350 | 6,500 | 6,330 | 6,460 | +30 | +0.5% | 15,800 |
| 2004/01/27 | 6,400 | 6,530 | 6,300 | 6,430 | +230 | +3.7% | 24,400 |
| 2004/01/26 | 6,400 | 6,400 | 6,200 | 6,200 | +100 | +1.6% | 15,600 |
| 2004/01/23 | 5,980 | 6,200 | 5,920 | 6,100 | +270 | +4.6% | 27,400 |
| 2004/01/22 | 5,600 | 5,900 | 5,580 | 5,830 | +250 | +4.5% | 19,400 |
| 2004/01/21 | 5,570 | 5,660 | 5,470 | 5,580 | +20 | +0.4% | 6,400 |
| 2004/01/20 | 5,450 | 5,560 | 5,440 | 5,560 | +120 | +2.2% | 2,900 |
| 2004/01/19 | 5,500 | 5,500 | 5,440 | 5,440 | +40 | +0.7% | 2,400 |
| 2004/01/16 | 5,460 | 5,460 | 5,330 | 5,400 | -60 | -1.1% | 2,600 |
| 2004/01/15 | 5,500 | 5,500 | 5,450 | 5,460 | -40 | -0.7% | 1,100 |
| 2004/01/14 | 5,470 | 5,500 | 5,380 | 5,500 | +20 | +0.4% | 1,000 |
| 2004/01/13 | 5,530 | 5,530 | 5,460 | 5,480 | -50 | -0.9% | 4,100 |
| 2004/01/09 | 5,550 | 5,600 | 5,480 | 5,530 | -20 | -0.4% | 3,700 |
| 2004/01/08 | 5,460 | 5,700 | 5,460 | 5,550 | +160 | +3% | 13,800 |
| 2004/01/07 | 5,410 | 5,440 | 5,360 | 5,390 | -10 | -0.2% | 3,600 |
| 2004/01/06 | 5,210 | 5,400 | 5,210 | 5,400 | +180 | +3.4% | 10,000 |
| 2004/01/05 | 5,150 | 5,250 | 5,150 | 5,220 | +120 | +2.4% | 2,000 |
| 2003/12/30 | 5,250 | 5,250 | 5,050 | 5,100 | +100 | +2% | 1,600 |
| 2003/12/29 | 4,910 | 5,100 | 4,900 | 5,000 | +190 | +4% | 2,800 |
| 2003/12/26 | 4,800 | 4,810 | 4,750 | 4,810 | -90 | -1.8% | 3,000 |
| 2003/12/25 | 4,900 | 4,910 | 4,850 | 4,900 | ±0 | ±0% | 1,900 |
| 2003/12/24 | 4,960 | 5,000 | 4,900 | 4,900 | -70 | -1.4% | 1,800 |
| 2003/12/22 | 5,070 | 5,070 | 4,970 | 4,970 | -100 | -2% | 1,100 |
| 2003/12/19 | 5,080 | 5,080 | 4,980 | 5,070 | -10 | -0.2% | 500 |
| 2003/12/18 | 5,060 | 5,090 | 4,980 | 5,080 | +120 | +2.4% | 1,900 |
| 2003/12/17 | 4,950 | 5,050 | 4,950 | 4,960 | -190 | -3.7% | 2,300 |
| 2003/12/16 | 5,230 | 5,230 | 5,150 | 5,150 | -70 | -1.3% | 1,100 |
| 2003/12/15 | 5,240 | 5,280 | 5,200 | 5,220 | +20 | +0.4% | 1,600 |
| 2003/12/12 | 5,200 | 5,200 | 5,200 | 5,200 | +100 | +2% | 3,700 |
| 2003/12/11 | 5,280 | 5,280 | 4,970 | 5,100 | -180 | -3.4% | 6,500 |
| 2003/12/10 | 5,450 | 5,450 | 5,230 | 5,280 | -80 | -1.5% | 3,700 |
| 2003/12/09 | 5,300 | 5,360 | 5,280 | 5,360 | +80 | +1.5% | 4,000 |
| 2003/12/08 | 5,400 | 5,400 | 5,260 | 5,280 | -40 | -0.8% | 2,700 |
| 2003/12/05 | 5,370 | 5,450 | 5,300 | 5,320 | +20 | +0.4% | 1,400 |
| 2003/12/04 | 5,390 | 5,400 | 5,300 | 5,300 | +10 | +0.2% | 3,700 |
| 2003/12/03 | 5,350 | 5,350 | 5,230 | 5,290 | -100 | -1.9% | 2,700 |
| 2003/12/02 | 5,210 | 5,390 | 5,210 | 5,390 | +160 | +3.1% | 5,700 |
| 2003/12/01 | 5,390 | 5,390 | 5,200 | 5,230 | -60 | -1.1% | 4,400 |
| 2003/11/28 | 5,340 | 5,390 | 5,280 | 5,290 | -50 | -0.9% | 6,000 |
| 2003/11/27 | 5,240 | 5,400 | 5,240 | 5,340 | -30 | -0.6% | 5,200 |
5201～
5250
件表示中 / 6949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 | +0.7% | - | 3.79% | 80.82倍 | 0.24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 | 66,800円 | +5.9% | +48.3% | 3.37% | 6.47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 |
| ソノコム | 82,400円 | +7.8% | -34.2% | 1.46% | 17.51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 |
| 野崎印 | 18,800円 | +3.0% | +0.9% | 3.99% | 5.85倍 | 0.70倍 |
|
包装資材や紙器・紙工品の大手。情報機器も手がけタグ・ラベル高シェア。環境対応製品を強化 |
| 幸和製作 | 80,000円 | +2.1% | -15.4% | 1.63% | 6.64倍 | 1.14倍 |
|
福祉用具・介護用品を製造販売。歩行車で首位。介護事業者と大型店が主販路、ＥＣにも注力 |
市場注目の銘柄
チャート関連のコラム
