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 |
|---|---|---|---|---|---|---|---|
| 2023/07/10 | 1,570 | 1,598 | 1,557 | 1,557 | -14 | -0.9% | 1,100 |
| 2023/07/07 | 1,571 | 1,571 | 1,571 | 1,571 | -19 | -1.2% | 100 |
| 2023/07/06 | 1,594 | 1,594 | 1,590 | 1,590 | -10 | -0.6% | 300 |
| 2023/07/05 | 1,600 | 1,600 | 1,600 | 1,600 | -11 | -0.7% | 400 |
| 2023/07/04 | 1,615 | 1,615 | 1,611 | 1,611 | +17 | +1.1% | 500 |
| 2023/07/03 | 1,581 | 1,613 | 1,581 | 1,594 | - | - | 300 |
| 2023/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/29 | 1,597 | 1,597 | 1,584 | 1,584 | - | - | 400 |
| 2023/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/27 | 1,575 | 1,579 | 1,550 | 1,557 | -34 | -2.1% | 1,900 |
| 2023/06/26 | 1,615 | 1,618 | 1,591 | 1,591 | -19 | -1.2% | 1,300 |
| 2023/06/23 | 1,616 | 1,616 | 1,610 | 1,610 | -5 | -0.3% | 700 |
| 2023/06/22 | 1,615 | 1,625 | 1,615 | 1,615 | ±0 | ±0% | 900 |
| 2023/06/21 | 1,615 | 1,620 | 1,611 | 1,615 | -1 | -0.1% | 1,700 |
| 2023/06/20 | 1,624 | 1,629 | 1,614 | 1,616 | -19 | -1.2% | 2,000 |
| 2023/06/19 | 1,673 | 1,673 | 1,630 | 1,635 | +34 | +2.1% | 1,400 |
| 2023/06/16 | 1,605 | 1,630 | 1,601 | 1,601 | -31 | -1.9% | 2,600 |
| 2023/06/15 | 1,616 | 1,633 | 1,615 | 1,632 | +17 | +1.1% | 1,700 |
| 2023/06/14 | 1,625 | 1,627 | 1,611 | 1,615 | -19 | -1.2% | 3,400 |
| 2023/06/13 | 1,645 | 1,645 | 1,633 | 1,634 | -19 | -1.1% | 2,000 |
| 2023/06/12 | 1,673 | 1,673 | 1,647 | 1,653 | -4 | -0.2% | 2,000 |
| 2023/06/09 | 1,645 | 1,657 | 1,645 | 1,657 | +18 | +1.1% | 1,700 |
| 2023/06/08 | 1,658 | 1,659 | 1,630 | 1,639 | -18 | -1.1% | 2,900 |
| 2023/06/07 | 1,670 | 1,670 | 1,650 | 1,657 | -22 | -1.3% | 3,700 |
| 2023/06/06 | 1,696 | 1,697 | 1,657 | 1,679 | +18 | +1.1% | 2,000 |
| 2023/06/05 | 1,665 | 1,677 | 1,660 | 1,661 | -4 | -0.2% | 1,900 |
| 2023/06/02 | 1,670 | 1,711 | 1,665 | 1,665 | ±0 | ±0% | 2,100 |
| 2023/06/01 | 1,679 | 1,680 | 1,661 | 1,665 | -12 | -0.7% | 900 |
| 2023/05/31 | 1,650 | 1,680 | 1,645 | 1,677 | +39 | +2.4% | 2,100 |
| 2023/05/30 | 1,656 | 1,656 | 1,631 | 1,638 | -18 | -1.1% | 2,700 |
| 2023/05/29 | 1,667 | 1,684 | 1,640 | 1,656 | -11 | -0.7% | 2,700 |
| 2023/05/26 | 1,703 | 1,703 | 1,650 | 1,667 | -35 | -2.1% | 7,900 |
| 2023/05/25 | 1,717 | 1,717 | 1,702 | 1,702 | ±0 | ±0% | 4,500 |
| 2023/05/24 | 1,702 | 1,720 | 1,702 | 1,702 | ±0 | ±0% | 3,400 |
| 2023/05/23 | 1,749 | 1,749 | 1,700 | 1,702 | -7 | -0.4% | 12,300 |
| 2023/05/22 | 1,671 | 1,749 | 1,670 | 1,709 | -239 | -12.3% | 56,100 |
| 2023/05/19 | 1,834 | 1,950 | 1,810 | 1,948 | +154 | +8.6% | 41,100 |
| 2023/05/18 | 1,759 | 1,860 | 1,725 | 1,794 | +44 | +2.5% | 14,300 |
| 2023/05/17 | 1,740 | 1,751 | 1,720 | 1,750 | +31 | +1.8% | 3,100 |
| 2023/05/16 | 1,699 | 1,721 | 1,699 | 1,719 | +12 | +0.7% | 3,300 |
| 2023/05/15 | 1,738 | 1,738 | 1,667 | 1,707 | +4 | +0.2% | 2,300 |
| 2023/05/12 | 1,683 | 1,717 | 1,683 | 1,703 | +6 | +0.4% | 700 |
| 2023/05/11 | 1,734 | 1,734 | 1,697 | 1,697 | -3 | -0.2% | 600 |
| 2023/05/10 | 1,699 | 1,742 | 1,699 | 1,700 | +34 | +2% | 1,600 |
| 2023/05/09 | 1,698 | 1,699 | 1,666 | 1,666 | -32 | -1.9% | 900 |
| 2023/05/08 | 1,675 | 1,701 | 1,675 | 1,698 | +37 | +2.2% | 2,700 |
| 2023/05/02 | 1,670 | 1,670 | 1,640 | 1,661 | -19 | -1.1% | 4,200 |
| 2023/05/01 | 1,774 | 1,774 | 1,650 | 1,680 | -40 | -2.3% | 6,900 |
| 2023/04/28 | 1,693 | 1,720 | 1,692 | 1,720 | +35 | +2.1% | 1,700 |
| 2023/04/27 | 1,713 | 1,746 | 1,685 | 1,685 | -49 | -2.8% | 7,200 |
501～
550
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
