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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,681 | 1,720 | 1,666 | 1,666 | -28 | -1.7% | 11,400 |
| 2024/05/16 | 1,699 | 1,699 | 1,674 | 1,694 | +21 | +1.3% | 2,600 |
| 2024/05/15 | 1,687 | 1,687 | 1,673 | 1,673 | -15 | -0.9% | 700 |
| 2024/05/14 | 1,660 | 1,697 | 1,660 | 1,688 | +28 | +1.7% | 300 |
| 2024/05/13 | 1,660 | 1,676 | 1,660 | 1,660 | ±0 | ±0% | 500 |
| 2024/05/10 | 1,670 | 1,670 | 1,660 | 1,660 | -10 | -0.6% | 300 |
| 2024/05/09 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 600 |
| 2024/05/08 | 1,659 | 1,699 | 1,659 | 1,670 | +9 | +0.5% | 500 |
| 2024/05/07 | 1,675 | 1,675 | 1,661 | 1,661 | -14 | -0.8% | 2,700 |
| 2024/05/02 | 1,682 | 1,685 | 1,675 | 1,675 | -11 | -0.7% | 2,300 |
| 2024/05/01 | 1,691 | 1,723 | 1,675 | 1,686 | -31 | -1.8% | 3,400 |
| 2024/04/30 | 1,718 | 1,718 | 1,690 | 1,717 | +16 | +0.9% | 1,200 |
| 2024/04/26 | 1,700 | 1,701 | 1,700 | 1,701 | +11 | +0.7% | 300 |
| 2024/04/25 | 1,690 | 1,690 | 1,681 | 1,690 | -10 | -0.6% | 600 |
| 2024/04/24 | 1,706 | 1,706 | 1,700 | 1,700 | -23 | -1.3% | 500 |
| 2024/04/23 | 1,707 | 1,723 | 1,704 | 1,723 | +3 | +0.2% | 1,300 |
| 2024/04/22 | 1,725 | 1,744 | 1,700 | 1,720 | +3 | +0.2% | 2,500 |
| 2024/04/19 | 1,705 | 1,717 | 1,700 | 1,717 | -3 | -0.2% | 1,400 |
| 2024/04/18 | 1,684 | 1,720 | 1,682 | 1,720 | +20 | +1.2% | 1,300 |
| 2024/04/17 | 1,688 | 1,708 | 1,680 | 1,700 | +17 | +1% | 2,700 |
| 2024/04/16 | 1,680 | 1,683 | 1,675 | 1,683 | +3 | +0.2% | 600 |
| 2024/04/15 | 1,708 | 1,708 | 1,680 | 1,680 | -20 | -1.2% | 500 |
| 2024/04/12 | 1,701 | 1,701 | 1,698 | 1,700 | -15 | -0.9% | 300 |
| 2024/04/11 | 1,700 | 1,715 | 1,668 | 1,715 | +15 | +0.9% | 2,900 |
| 2024/04/10 | 1,688 | 1,705 | 1,688 | 1,700 | - | - | 1,600 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 1,680 | 1,680 | 1,680 | 1,680 | +14 | +0.8% | 1,100 |
| 2024/04/05 | 1,651 | 1,693 | 1,650 | 1,666 | +7 | +0.4% | 900 |
| 2024/04/04 | 1,699 | 1,699 | 1,659 | 1,659 | -16 | -1% | 300 |
| 2024/04/03 | 1,655 | 1,679 | 1,655 | 1,675 | -23 | -1.4% | 1,400 |
| 2024/04/02 | 1,730 | 1,730 | 1,678 | 1,698 | -32 | -1.8% | 3,000 |
| 2024/04/01 | 1,732 | 1,732 | 1,729 | 1,730 | -1 | -0.1% | 900 |
| 2024/03/29 | 1,711 | 1,731 | 1,711 | 1,731 | -16 | -0.9% | 300 |
| 2024/03/28 | 1,753 | 1,781 | 1,705 | 1,747 | -7 | -0.4% | 3,200 |
| 2024/03/27 | 1,771 | 1,771 | 1,754 | 1,754 | -20 | -1.1% | 2,500 |
| 2024/03/26 | 1,792 | 1,792 | 1,756 | 1,774 | -3 | -0.2% | 1,700 |
| 2024/03/25 | 1,775 | 1,780 | 1,745 | 1,777 | +37 | +2.1% | 5,400 |
| 2024/03/22 | 1,733 | 1,750 | 1,733 | 1,740 | +7 | +0.4% | 2,200 |
| 2024/03/21 | 1,745 | 1,745 | 1,725 | 1,733 | +16 | +0.9% | 1,300 |
| 2024/03/19 | 1,714 | 1,720 | 1,703 | 1,717 | +10 | +0.6% | 3,400 |
| 2024/03/18 | 1,724 | 1,724 | 1,696 | 1,707 | +10 | +0.6% | 6,100 |
| 2024/03/15 | 1,685 | 1,697 | 1,685 | 1,697 | +9 | +0.5% | 1,600 |
| 2024/03/14 | 1,680 | 1,688 | 1,680 | 1,688 | +8 | +0.5% | 300 |
| 2024/03/13 | 1,683 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 1,100 |
| 2024/03/12 | 1,672 | 1,690 | 1,662 | 1,690 | +18 | +1.1% | 2,000 |
| 2024/03/11 | 1,711 | 1,711 | 1,668 | 1,672 | -47 | -2.7% | 3,100 |
| 2024/03/08 | 1,700 | 1,729 | 1,695 | 1,719 | +33 | +2% | 5,900 |
| 2024/03/07 | 1,700 | 1,700 | 1,686 | 1,686 | -14 | -0.8% | 1,100 |
| 2024/03/06 | 1,687 | 1,722 | 1,685 | 1,700 | +21 | +1.3% | 3,500 |
| 2024/03/05 | 1,680 | 1,686 | 1,656 | 1,679 | -20 | -1.2% | 2,100 |
1～
50
件表示中 / 3457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 | 166,600円 | +2.3% | -32.6% | 0.00% | 7.04倍 | 0.64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 |
| オービス | 140,200円 | -3.6% | -23.6% | 3.64% | 7.32倍 | 0.49倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| セブン工 | 50,300円 | +1.9% | +169.0% | 3.98% | 34.01倍 | 0.36倍 |
|
プレカット等木構造建材と階段、カウンター等内装建材の両方を扱うのが特徴。集成材にも強み |
| アールシーコア | 46,700円 | +3.8% | - | 0.00% | 38.28倍 | 0.64倍 |
|
ＢＥＳＳブランド住宅を販売。自然派のライフスタイル提案型に強み、販路は直販と地域代理店 |
| 研 創 | 52,100円 | +0.9% | -9.4% | 4.03% | 12.28倍 | 0.62倍 |
|
企業向けサイン、ネーム板等金属銘板の国内トップ。ＬＥＤ銘板が６割。広島を本拠に全国展開 |
市場注目の銘柄
チャート関連のコラム
