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 |
|---|---|---|---|---|---|---|---|
| 2023/02/13 | 1,558 | 1,918 | 1,500 | 1,500 | -18 | -1.2% | 46,100 |
| 2023/02/10 | 1,479 | 1,518 | 1,460 | 1,518 | +68 | +4.7% | 2,000 |
| 2023/02/09 | 1,480 | 1,488 | 1,450 | 1,450 | -30 | -2% | 1,600 |
| 2023/02/08 | 1,485 | 1,520 | 1,461 | 1,480 | +10 | +0.7% | 3,500 |
| 2023/02/07 | 1,470 | 1,470 | 1,470 | 1,470 | +10 | +0.7% | 200 |
| 2023/02/06 | 1,451 | 1,460 | 1,450 | 1,460 | +9 | +0.6% | 700 |
| 2023/02/03 | 1,478 | 1,478 | 1,444 | 1,451 | -11 | -0.8% | 700 |
| 2023/02/02 | 1,443 | 1,462 | 1,443 | 1,462 | +19 | +1.3% | 500 |
| 2023/02/01 | 1,443 | 1,465 | 1,443 | 1,443 | -7 | -0.5% | 1,500 |
| 2023/01/31 | 1,447 | 1,450 | 1,441 | 1,450 | -1 | -0.1% | 600 |
| 2023/01/30 | 1,455 | 1,455 | 1,449 | 1,451 | +3 | +0.2% | 800 |
| 2023/01/27 | 1,490 | 1,490 | 1,448 | 1,448 | -41 | -2.8% | 1,600 |
| 2023/01/26 | 1,440 | 1,542 | 1,440 | 1,489 | +52 | +3.6% | 5,500 |
| 2023/01/25 | 1,485 | 1,485 | 1,420 | 1,437 | -30 | -2% | 3,300 |
| 2023/01/24 | 1,431 | 1,583 | 1,431 | 1,467 | +29 | +2% | 5,100 |
| 2023/01/23 | 1,451 | 1,453 | 1,438 | 1,438 | -15 | -1% | 500 |
| 2023/01/20 | 1,450 | 1,489 | 1,444 | 1,453 | - | - | 1,400 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,455 | 1,498 | 1,444 | 1,473 | -12 | -0.8% | 800 |
| 2023/01/17 | 1,400 | 1,556 | 1,400 | 1,485 | +79 | +5.6% | 6,100 |
| 2023/01/16 | 1,444 | 1,489 | 1,405 | 1,406 | -60 | -4.1% | 1,800 |
| 2023/01/13 | 1,512 | 1,512 | 1,444 | 1,466 | +14 | +1% | 700 |
| 2023/01/12 | 1,468 | 1,468 | 1,438 | 1,452 | -18 | -1.2% | 1,000 |
| 2023/01/11 | 1,490 | 1,490 | 1,470 | 1,470 | +10 | +0.7% | 800 |
| 2023/01/10 | 1,425 | 1,460 | 1,400 | 1,460 | +19 | +1.3% | 5,800 |
| 2023/01/06 | 1,488 | 1,542 | 1,407 | 1,441 | -17 | -1.2% | 10,300 |
| 2023/01/05 | 1,791 | 1,989 | 1,458 | 1,458 | -133 | -8.4% | 65,800 |
| 2023/01/04 | 1,351 | 1,591 | 1,351 | 1,591 | +300 | +23.2% | 11,800 |
| 2022/12/30 | 1,354 | 1,354 | 1,289 | 1,291 | -64 | -4.7% | 1,300 |
| 2022/12/29 | 1,363 | 1,366 | 1,355 | 1,355 | +22 | +1.7% | 500 |
| 2022/12/28 | 1,396 | 1,396 | 1,288 | 1,333 | -67 | -4.8% | 2,300 |
| 2022/12/27 | 1,400 | 1,431 | 1,400 | 1,400 | ±0 | ±0% | 2,100 |
| 2022/12/26 | 1,404 | 1,405 | 1,400 | 1,400 | -4 | -0.3% | 1,500 |
| 2022/12/23 | 1,452 | 1,452 | 1,392 | 1,404 | -51 | -3.5% | 1,100 |
| 2022/12/22 | 1,455 | 1,455 | 1,455 | 1,455 | ±0 | ±0% | 500 |
| 2022/12/21 | 1,455 | 1,460 | 1,455 | 1,455 | +5 | +0.3% | 500 |
| 2022/12/20 | 1,540 | 1,540 | 1,450 | 1,450 | -100 | -6.5% | 3,200 |
| 2022/12/19 | 1,561 | 1,561 | 1,550 | 1,550 | -10 | -0.6% | 900 |
| 2022/12/16 | 1,597 | 1,597 | 1,560 | 1,560 | +8 | +0.5% | 600 |
| 2022/12/15 | 1,552 | 1,552 | 1,548 | 1,552 | - | - | 1,200 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 1,575 | 1,609 | 1,548 | 1,548 | -7 | -0.5% | 900 |
| 2022/12/09 | 1,550 | 1,555 | 1,543 | 1,555 | +12 | +0.8% | 400 |
| 2022/12/08 | 1,545 | 1,545 | 1,543 | 1,543 | -17 | -1.1% | 700 |
| 2022/12/07 | 1,545 | 1,560 | 1,545 | 1,560 | +16 | +1% | 1,000 |
| 2022/12/06 | 1,550 | 1,567 | 1,543 | 1,544 | -10 | -0.6% | 1,100 |
| 2022/12/05 | 1,555 | 1,561 | 1,554 | 1,554 | -40 | -2.5% | 1,500 |
| 2022/12/02 | 1,589 | 1,629 | 1,589 | 1,594 | -7 | -0.4% | 800 |
| 2022/12/01 | 1,640 | 1,640 | 1,601 | 1,601 | -6 | -0.4% | 1,300 |
601～
650
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
