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 |
|---|---|---|---|---|---|---|---|
| 2005/07/21 | 6,450 | 6,510 | 6,450 | 6,500 | +110 | +1.7% | 8,600 |
| 2005/07/20 | 6,480 | 6,500 | 6,380 | 6,390 | -110 | -1.7% | 7,000 |
| 2005/07/19 | 6,600 | 6,600 | 6,480 | 6,500 | -160 | -2.4% | 3,800 |
| 2005/07/15 | 6,700 | 6,740 | 6,660 | 6,660 | -50 | -0.7% | 4,700 |
| 2005/07/14 | 6,820 | 6,820 | 6,710 | 6,710 | -110 | -1.6% | 3,800 |
| 2005/07/13 | 6,820 | 6,830 | 6,820 | 6,820 | ±0 | ±0% | 1,600 |
| 2005/07/12 | 6,900 | 6,930 | 6,810 | 6,820 | -120 | -1.7% | 2,200 |
| 2005/07/11 | 6,940 | 6,940 | 6,940 | 6,940 | ±0 | ±0% | 400 |
| 2005/07/08 | 6,850 | 6,940 | 6,830 | 6,940 | -10 | -0.1% | 2,200 |
| 2005/07/07 | 6,810 | 6,950 | 6,810 | 6,950 | +80 | +1.2% | 3,000 |
| 2005/07/06 | 6,860 | 6,960 | 6,810 | 6,870 | -20 | -0.3% | 4,000 |
| 2005/07/05 | 6,900 | 6,990 | 6,870 | 6,890 | -140 | -2% | 2,400 |
| 2005/07/04 | 6,930 | 7,040 | 6,920 | 7,030 | +130 | +1.9% | 2,400 |
| 2005/07/01 | 6,940 | 6,990 | 6,900 | 6,900 | -90 | -1.3% | 3,000 |
| 2005/06/30 | 7,010 | 7,070 | 6,970 | 6,990 | -80 | -1.1% | 2,200 |
| 2005/06/29 | 7,100 | 7,100 | 7,020 | 7,070 | -30 | -0.4% | 2,600 |
| 2005/06/28 | 7,110 | 7,140 | 7,080 | 7,100 | -80 | -1.1% | 1,300 |
| 2005/06/27 | 7,060 | 7,180 | 7,060 | 7,180 | -40 | -0.6% | 1,500 |
| 2005/06/24 | 7,170 | 7,220 | 7,140 | 7,220 | -70 | -1% | 2,300 |
| 2005/06/23 | 7,300 | 7,300 | 7,230 | 7,290 | -50 | -0.7% | 900 |
| 2005/06/22 | 7,260 | 7,340 | 7,230 | 7,340 | -10 | -0.1% | 1,300 |
| 2005/06/21 | 7,390 | 7,390 | 7,210 | 7,350 | -30 | -0.4% | 3,500 |
| 2005/06/20 | 7,390 | 7,390 | 7,290 | 7,380 | -20 | -0.3% | 3,000 |
| 2005/06/17 | 7,400 | 7,400 | 7,350 | 7,400 | +100 | +1.4% | 2,800 |
| 2005/06/16 | 7,100 | 7,500 | 7,080 | 7,300 | +220 | +3.1% | 4,100 |
| 2005/06/15 | 7,070 | 7,080 | 6,920 | 7,080 | +10 | +0.1% | 1,400 |
| 2005/06/14 | 7,100 | 7,100 | 7,050 | 7,070 | +70 | +1% | 1,700 |
| 2005/06/13 | 6,910 | 7,000 | 6,910 | 7,000 | +20 | +0.3% | 1,400 |
| 2005/06/10 | 6,980 | 7,010 | 6,940 | 6,980 | ±0 | ±0% | 5,000 |
| 2005/06/09 | 7,110 | 7,110 | 6,960 | 6,980 | -130 | -1.8% | 2,200 |
| 2005/06/08 | 6,890 | 7,110 | 6,850 | 7,110 | +120 | +1.7% | 2,400 |
| 2005/06/07 | 6,930 | 7,050 | 6,830 | 6,990 | -50 | -0.7% | 2,800 |
| 2005/06/06 | 7,000 | 7,080 | 7,000 | 7,040 | -130 | -1.8% | 2,700 |
| 2005/06/03 | 7,180 | 7,180 | 7,140 | 7,170 | +70 | +1% | 7,500 |
| 2005/06/02 | 7,170 | 7,170 | 7,000 | 7,100 | -70 | -1% | 3,400 |
| 2005/06/01 | 7,140 | 7,190 | 7,100 | 7,170 | +60 | +0.8% | 5,900 |
| 2005/05/31 | 7,000 | 7,110 | 6,950 | 7,110 | +120 | +1.7% | 8,000 |
| 2005/05/30 | 6,800 | 6,990 | 6,800 | 6,990 | +170 | +2.5% | 3,900 |
| 2005/05/27 | 6,890 | 6,890 | 6,780 | 6,820 | +30 | +0.4% | 6,700 |
| 2005/05/26 | 6,500 | 6,830 | 6,500 | 6,790 | +320 | +4.9% | 6,000 |
| 2005/05/25 | 6,450 | 6,500 | 6,430 | 6,470 | +70 | +1.1% | 7,400 |
| 2005/05/24 | 6,330 | 6,480 | 6,300 | 6,400 | +100 | +1.6% | 8,600 |
| 2005/05/23 | 6,280 | 6,300 | 6,030 | 6,300 | -50 | -0.8% | 10,500 |
| 2005/05/20 | 6,480 | 6,480 | 6,350 | 6,350 | -100 | -1.6% | 3,500 |
| 2005/05/19 | 6,450 | 6,550 | 6,350 | 6,450 | +80 | +1.3% | 6,100 |
| 2005/05/18 | 6,510 | 6,550 | 6,310 | 6,370 | +60 | +1% | 4,400 |
| 2005/05/17 | 6,610 | 6,630 | 6,200 | 6,310 | -240 | -3.7% | 11,100 |
| 2005/05/16 | 6,850 | 6,850 | 6,430 | 6,550 | -340 | -4.9% | 8,400 |
| 2005/05/13 | 7,050 | 7,050 | 6,890 | 6,890 | -160 | -2.3% | 8,300 |
| 2005/05/12 | 7,320 | 7,320 | 7,050 | 7,050 | -570 | -7.5% | 19,700 |
4851～
4900
件表示中 / 6953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 |
| ソノコム | 82,600円 | -3.0% | -29.9% | 1.45% | 19.89倍 | 0.33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 | 102,300円 | +6.2% | +7.6% | 3.91% | 8.91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 |
| 野崎印 | 18,600円 | +3.0% | +0.9% | 4.03% | 5.79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 | 78,200円 | +2.1% | -15.4% | 1.66% | 6.49倍 | 1.11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
