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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 1,225 | 1,255 | 1,225 | 1,228 | -57 | -4.4% | 600 |
| 2022/07/01 | 1,321 | 1,321 | 1,285 | 1,285 | -38 | -2.9% | 800 |
| 2022/06/30 | 1,377 | 1,377 | 1,323 | 1,323 | -33 | -2.4% | 500 |
| 2022/06/29 | 1,356 | 1,356 | 1,356 | 1,356 | +27 | +2% | 100 |
| 2022/06/28 | 1,380 | 1,380 | 1,329 | 1,329 | -51 | -3.7% | 600 |
| 2022/06/27 | 1,290 | 1,400 | 1,290 | 1,380 | +90 | +7% | 2,000 |
| 2022/06/24 | 1,314 | 1,314 | 1,263 | 1,290 | -40 | -3% | 2,300 |
| 2022/06/23 | 1,403 | 1,590 | 1,330 | 1,330 | +5 | +0.4% | 16,600 |
| 2022/06/22 | 1,344 | 1,371 | 1,317 | 1,325 | - | - | 2,300 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,288 | 1,360 | 1,288 | 1,344 | +56 | +4.3% | 1,600 |
| 2022/06/17 | 1,320 | 1,320 | 1,288 | 1,288 | - | - | 2,400 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 1,368 | 1,368 | 1,321 | 1,321 | -73 | -5.2% | 1,000 |
| 2022/06/14 | 1,389 | 1,403 | 1,389 | 1,394 | +35 | +2.6% | 600 |
| 2022/06/13 | 1,348 | 1,383 | 1,305 | 1,359 | -43 | -3.1% | 1,500 |
| 2022/06/10 | 1,390 | 1,408 | 1,360 | 1,402 | -7 | -0.5% | 1,100 |
| 2022/06/09 | 1,387 | 1,411 | 1,330 | 1,409 | +8 | +0.6% | 3,000 |
| 2022/06/08 | 1,258 | 1,480 | 1,258 | 1,401 | +130 | +10.2% | 17,500 |
| 2022/06/07 | 1,340 | 1,340 | 1,266 | 1,271 | -69 | -5.1% | 1,600 |
| 2022/06/06 | 1,332 | 1,340 | 1,300 | 1,340 | -7 | -0.5% | 2,900 |
| 2022/06/03 | 1,403 | 1,431 | 1,341 | 1,347 | -42 | -3% | 4,000 |
| 2022/06/02 | 1,500 | 1,500 | 1,361 | 1,389 | -115 | -7.6% | 33,400 |
| 2022/06/01 | 1,207 | 1,504 | 1,207 | 1,504 | +300 | +24.9% | 29,400 |
| 2022/05/31 | 1,248 | 1,248 | 1,204 | 1,204 | -51 | -4.1% | 1,100 |
| 2022/05/30 | 1,260 | 1,277 | 1,230 | 1,255 | +25 | +2% | 3,100 |
| 2022/05/27 | 1,230 | 1,237 | 1,218 | 1,230 | +15 | +1.2% | 2,000 |
| 2022/05/26 | 1,235 | 1,275 | 1,214 | 1,215 | -21 | -1.7% | 7,800 |
| 2022/05/25 | 1,306 | 1,310 | 1,236 | 1,236 | -110 | -8.2% | 6,500 |
| 2022/05/24 | 1,456 | 1,456 | 1,320 | 1,346 | -111 | -7.6% | 12,500 |
| 2022/05/23 | 1,588 | 1,600 | 1,450 | 1,457 | -331 | -18.5% | 45,800 |
| 2022/05/20 | 1,645 | 1,788 | 1,613 | 1,788 | +300 | +20.2% | 51,800 |
| 2022/05/19 | 1,248 | 1,488 | 1,220 | 1,488 | +300 | +25.3% | 29,300 |
| 2022/05/18 | 1,180 | 1,200 | 1,131 | 1,188 | +107 | +9.9% | 2,700 |
| 2022/05/17 | 1,100 | 1,130 | 1,081 | 1,081 | -4 | -0.4% | 500 |
| 2022/05/16 | 1,085 | 1,085 | 1,085 | 1,085 | - | - | 100 |
| 2022/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/11 | 1,051 | 1,083 | 1,051 | 1,083 | +32 | +3% | 700 |
| 2022/05/10 | 1,051 | 1,051 | 1,051 | 1,051 | -28 | -2.6% | 200 |
| 2022/05/09 | 1,130 | 1,130 | 1,079 | 1,079 | -51 | -4.5% | 400 |
| 2022/05/06 | 1,132 | 1,132 | 1,130 | 1,130 | - | - | 500 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 1,133 | 1,133 | 1,133 | 1,133 | - | - | 100 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 1,136 | 1,136 | 1,133 | 1,133 | -30 | -2.6% | 400 |
| 2022/04/25 | 1,200 | 1,200 | 1,163 | 1,163 | - | - | 400 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 1,180 | 1,197 | 1,171 | 1,171 | -9 | -0.8% | 700 |
| 2022/04/20 | 1,180 | 1,180 | 1,180 | 1,180 | +5 | +0.4% | 100 |
751～
800
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
