光陽社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 2,466 | 2,765 | 2,465 | 2,765 | +499 | +22% | 98,000 |
| 2025/07/24 | 1,907 | 2,266 | 1,875 | 2,266 | +399 | +21.4% | 110,400 |
| 2025/07/23 | 1,691 | 2,010 | 1,535 | 1,867 | +256 | +15.9% | 177,500 |
| 2025/07/22 | 1,311 | 1,611 | 1,311 | 1,611 | +300 | +22.9% | 110,800 |
| 2025/07/18 | 1,298 | 1,324 | 1,298 | 1,311 | +10 | +0.8% | 2,300 |
| 2025/07/17 | 1,296 | 1,309 | 1,295 | 1,301 | +3 | +0.2% | 1,700 |
| 2025/07/16 | 1,299 | 1,379 | 1,292 | 1,298 | -7 | -0.5% | 19,300 |
| 2025/07/15 | 1,307 | 1,307 | 1,305 | 1,305 | +7 | +0.5% | 3,400 |
| 2025/07/14 | 1,316 | 1,316 | 1,298 | 1,298 | ±0 | ±0% | 800 |
| 2025/07/11 | 1,300 | 1,300 | 1,298 | 1,298 | -1 | -0.1% | 800 |
| 2025/07/10 | 1,302 | 1,307 | 1,297 | 1,299 | +2 | +0.2% | 900 |
| 2025/07/09 | 1,296 | 1,297 | 1,296 | 1,297 | -20 | -1.5% | 600 |
| 2025/07/08 | 1,315 | 1,317 | 1,315 | 1,317 | +12 | +0.9% | 300 |
| 2025/07/07 | 1,315 | 1,315 | 1,305 | 1,305 | +4 | +0.3% | 200 |
| 2025/07/04 | 1,301 | 1,301 | 1,301 | 1,301 | +10 | +0.8% | 100 |
| 2025/07/03 | 1,290 | 1,300 | 1,290 | 1,291 | -29 | -2.2% | 2,900 |
| 2025/07/02 | 1,321 | 1,321 | 1,320 | 1,320 | - | - | 400 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 1,315 | 1,320 | 1,301 | 1,310 | -15 | -1.1% | 1,000 |
| 2025/06/27 | 1,321 | 1,325 | 1,321 | 1,325 | +4 | +0.3% | 300 |
| 2025/06/26 | 1,289 | 1,322 | 1,289 | 1,321 | +21 | +1.6% | 1,600 |
| 2025/06/25 | 1,300 | 1,300 | 1,300 | 1,300 | +1 | +0.1% | 100 |
| 2025/06/24 | 1,277 | 1,299 | 1,277 | 1,299 | +23 | +1.8% | 400 |
| 2025/06/23 | 1,289 | 1,291 | 1,276 | 1,276 | -14 | -1.1% | 1,300 |
| 2025/06/20 | 1,310 | 1,310 | 1,290 | 1,290 | -14 | -1.1% | 4,300 |
| 2025/06/19 | 1,304 | 1,307 | 1,304 | 1,304 | +4 | +0.3% | 600 |
| 2025/06/18 | 1,300 | 1,300 | 1,300 | 1,300 | -14 | -1.1% | 800 |
| 2025/06/17 | 1,314 | 1,314 | 1,314 | 1,314 | +4 | +0.3% | 100 |
| 2025/06/16 | 1,300 | 1,314 | 1,300 | 1,310 | +10 | +0.8% | 600 |
| 2025/06/13 | 1,304 | 1,316 | 1,300 | 1,300 | -8 | -0.6% | 1,200 |
| 2025/06/12 | 1,316 | 1,323 | 1,301 | 1,308 | -8 | -0.6% | 1,500 |
| 2025/06/11 | 1,320 | 1,330 | 1,316 | 1,316 | -29 | -2.2% | 7,100 |
| 2025/06/10 | 1,354 | 1,355 | 1,342 | 1,345 | ±0 | ±0% | 800 |
| 2025/06/09 | 1,352 | 1,360 | 1,341 | 1,345 | -7 | -0.5% | 1,500 |
| 2025/06/06 | 1,360 | 1,363 | 1,352 | 1,352 | -6 | -0.4% | 1,200 |
| 2025/06/05 | 1,362 | 1,363 | 1,356 | 1,358 | -4 | -0.3% | 1,100 |
| 2025/06/04 | 1,386 | 1,388 | 1,362 | 1,362 | -28 | -2% | 3,700 |
| 2025/06/03 | 1,398 | 1,398 | 1,388 | 1,390 | -10 | -0.7% | 2,600 |
| 2025/06/02 | 1,423 | 1,423 | 1,400 | 1,400 | -27 | -1.9% | 4,400 |
| 2025/05/30 | 1,403 | 1,427 | 1,403 | 1,427 | +13 | +0.9% | 800 |
| 2025/05/29 | 1,411 | 1,439 | 1,408 | 1,414 | +5 | +0.4% | 2,800 |
| 2025/05/28 | 1,421 | 1,638 | 1,391 | 1,409 | -12 | -0.8% | 70,300 |
| 2025/05/27 | 1,421 | 1,421 | 1,405 | 1,421 | +1 | +0.1% | 900 |
| 2025/05/26 | 1,404 | 1,420 | 1,404 | 1,420 | +16 | +1.1% | 700 |
| 2025/05/23 | 1,411 | 1,411 | 1,401 | 1,404 | -7 | -0.5% | 1,400 |
| 2025/05/22 | 1,410 | 1,429 | 1,410 | 1,411 | +1 | +0.1% | 1,300 |
| 2025/05/21 | 1,410 | 1,535 | 1,402 | 1,410 | +7 | +0.5% | 18,900 |
| 2025/05/20 | 1,474 | 1,474 | 1,403 | 1,403 | -111 | -7.3% | 11,900 |
| 2025/05/19 | 1,449 | 1,520 | 1,441 | 1,514 | +95 | +6.7% | 23,900 |
| 2025/05/16 | 1,403 | 1,668 | 1,378 | 1,419 | +21 | +1.5% | 117,400 |
1～
50
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「光陽社」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 |
|---|---|---|---|---|---|---|---|---|
| 光陽社 | 276,500円 | +0.5% | -2.9% | 1.30% | 22.61倍 | 0.82倍 |
|
オフセット印刷用写真製版の大手。ＤＴＰ製版・印刷の一体受注促進。高品位テコに印刷強化 |
| ピープル | 55,900円 | +9.6% | - | 0.00% | 214.18倍 | 1.01倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業と海外販路の拡大を模索 |
| セブン工 | 51,700円 | +4.4% | -47.1% | 3.87% | 32.97倍 | 0.37倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
| 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 |
市場注目の銘柄
チャート関連のコラム
