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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 1,495 | 1,565 | 1,461 | 1,496 | -4 | -0.3% | 3,600 |
| 2023/11/10 | 1,500 | 1,500 | 1,500 | 1,500 | +3 | +0.2% | 200 |
| 2023/11/09 | 1,490 | 1,500 | 1,490 | 1,497 | -11 | -0.7% | 900 |
| 2023/11/08 | 1,508 | 1,516 | 1,508 | 1,508 | +3 | +0.2% | 400 |
| 2023/11/07 | 1,505 | 1,505 | 1,505 | 1,505 | +25 | +1.7% | 200 |
| 2023/11/06 | 1,496 | 1,496 | 1,471 | 1,480 | +15 | +1% | 700 |
| 2023/11/02 | 1,465 | 1,465 | 1,465 | 1,465 | -25 | -1.7% | 100 |
| 2023/11/01 | 1,471 | 1,493 | 1,471 | 1,490 | +19 | +1.3% | 500 |
| 2023/10/31 | 1,471 | 1,471 | 1,471 | 1,471 | +19 | +1.3% | 100 |
| 2023/10/30 | 1,452 | 1,461 | 1,451 | 1,452 | -18 | -1.2% | 800 |
| 2023/10/27 | 1,470 | 1,470 | 1,470 | 1,470 | -1 | -0.1% | 200 |
| 2023/10/26 | 1,475 | 1,475 | 1,471 | 1,471 | +7 | +0.5% | 400 |
| 2023/10/25 | 1,505 | 1,505 | 1,464 | 1,464 | +8 | +0.5% | 1,000 |
| 2023/10/24 | 1,470 | 1,470 | 1,451 | 1,456 | -10 | -0.7% | 1,400 |
| 2023/10/23 | 1,520 | 1,520 | 1,462 | 1,466 | -55 | -3.6% | 4,300 |
| 2023/10/20 | 1,520 | 1,528 | 1,520 | 1,521 | - | - | 500 |
| 2023/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/18 | 1,520 | 1,520 | 1,520 | 1,520 | -5 | -0.3% | 200 |
| 2023/10/17 | 1,513 | 1,525 | 1,513 | 1,525 | +14 | +0.9% | 800 |
| 2023/10/16 | 1,510 | 1,511 | 1,510 | 1,511 | -24 | -1.6% | 700 |
| 2023/10/13 | 1,535 | 1,535 | 1,535 | 1,535 | +11 | +0.7% | 100 |
| 2023/10/12 | 1,519 | 1,524 | 1,519 | 1,524 | ±0 | ±0% | 300 |
| 2023/10/11 | 1,520 | 1,550 | 1,519 | 1,524 | -8 | -0.5% | 1,600 |
| 2023/10/10 | 1,532 | 1,532 | 1,532 | 1,532 | ±0 | ±0% | 800 |
| 2023/10/06 | 1,523 | 1,532 | 1,520 | 1,532 | +15 | +1% | 600 |
| 2023/10/05 | 1,505 | 1,540 | 1,505 | 1,517 | -22 | -1.4% | 2,400 |
| 2023/10/04 | 1,560 | 1,560 | 1,511 | 1,539 | -61 | -3.8% | 1,500 |
| 2023/10/03 | 1,625 | 1,625 | 1,600 | 1,600 | -26 | -1.6% | 900 |
| 2023/10/02 | 1,635 | 1,635 | 1,626 | 1,626 | +31 | +1.9% | 300 |
| 2023/09/29 | 1,595 | 1,595 | 1,595 | 1,595 | +13 | +0.8% | 100 |
| 2023/09/28 | 1,581 | 1,599 | 1,580 | 1,582 | -37 | -2.3% | 900 |
| 2023/09/27 | 1,591 | 1,619 | 1,591 | 1,619 | -12 | -0.7% | 1,100 |
| 2023/09/26 | 1,677 | 1,678 | 1,631 | 1,631 | -22 | -1.3% | 2,100 |
| 2023/09/25 | 1,631 | 1,680 | 1,615 | 1,653 | +34 | +2.1% | 3,800 |
| 2023/09/22 | 1,503 | 1,625 | 1,503 | 1,619 | +62 | +4% | 6,500 |
| 2023/09/21 | 1,548 | 1,557 | 1,540 | 1,557 | -18 | -1.1% | 500 |
| 2023/09/20 | 1,582 | 1,600 | 1,563 | 1,575 | -6 | -0.4% | 2,200 |
| 2023/09/19 | 1,600 | 1,600 | 1,581 | 1,581 | -19 | -1.2% | 800 |
| 2023/09/15 | 1,576 | 1,600 | 1,576 | 1,600 | +15 | +0.9% | 2,300 |
| 2023/09/14 | 1,568 | 1,603 | 1,551 | 1,585 | +27 | +1.7% | 3,400 |
| 2023/09/13 | 1,611 | 1,635 | 1,547 | 1,558 | -56 | -3.5% | 6,400 |
| 2023/09/12 | 1,695 | 1,695 | 1,607 | 1,614 | -16 | -1% | 9,800 |
| 2023/09/11 | 1,618 | 1,800 | 1,590 | 1,630 | +52 | +3.3% | 53,200 |
| 2023/09/08 | 1,663 | 1,749 | 1,576 | 1,578 | -106 | -6.3% | 40,500 |
| 2023/09/07 | 1,610 | 1,870 | 1,600 | 1,684 | +110 | +7% | 138,000 |
| 2023/09/06 | 1,530 | 1,674 | 1,530 | 1,574 | +44 | +2.9% | 7,200 |
| 2023/09/05 | 1,526 | 1,533 | 1,510 | 1,530 | ±0 | ±0% | 2,100 |
| 2023/09/04 | 1,629 | 1,645 | 1,520 | 1,530 | -94 | -5.8% | 10,300 |
| 2023/09/01 | 1,499 | 1,706 | 1,480 | 1,624 | +147 | +10% | 31,000 |
| 2023/08/31 | 1,439 | 1,500 | 1,439 | 1,477 | +8 | +0.5% | 1,400 |
451～
500
件表示中 / 3784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 | 182,800円 | +0.5% | -2.9% | 1.97% | 14.91倍 | 0.54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 |
| アールシーコア | 39,500円 | +12.4% | - | 0.00% | 81.78倍 | 0.68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 |
| 浅香工 | 166,000円 | +0.6% | -34.5% | 2.41% | 10.63倍 | 0.38倍 |
|
ショベルのシェア５割。ラックなど物流機器強化。防災品も扱う。１６６１年堺打刃物商で創業 |
| カワセＣＳ | 26,400円 | -2.9% | -63.3% | 1.89% | 41.25倍 | 0.52倍 |
|
商業印刷のほか、請求書等の印字、発送まで手がける情報処理事業も。金融関連の取引に強み |
| マツモト | 103,800円 | -0.7% | - | 0.00% | 20.62倍 | 1.43倍 |
|
学校の卒業アルバム制作大手。学術図書等の一般商業印刷も。卒業アルバムのデジタル化実証中 |
市場注目の銘柄
チャート関連のコラム
