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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,290 | 1,300 | 1,290 | 1,291 | -29 | -2.2% | 2,900 |
| 2025/07/02 | 1,321 | 1,321 | 1,320 | 1,320 | - | - | 400 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 1,315 | 1,320 | 1,301 | 1,310 | -15 | -1.1% | 1,000 |
| 2025/06/27 | 1,321 | 1,325 | 1,321 | 1,325 | +4 | +0.3% | 300 |
| 2025/06/26 | 1,289 | 1,322 | 1,289 | 1,321 | +21 | +1.6% | 1,600 |
| 2025/06/25 | 1,300 | 1,300 | 1,300 | 1,300 | +1 | +0.1% | 100 |
| 2025/06/24 | 1,277 | 1,299 | 1,277 | 1,299 | +23 | +1.8% | 400 |
| 2025/06/23 | 1,289 | 1,291 | 1,276 | 1,276 | -14 | -1.1% | 1,300 |
| 2025/06/20 | 1,310 | 1,310 | 1,290 | 1,290 | -14 | -1.1% | 4,300 |
| 2025/06/19 | 1,304 | 1,307 | 1,304 | 1,304 | +4 | +0.3% | 600 |
| 2025/06/18 | 1,300 | 1,300 | 1,300 | 1,300 | -14 | -1.1% | 800 |
| 2025/06/17 | 1,314 | 1,314 | 1,314 | 1,314 | +4 | +0.3% | 100 |
| 2025/06/16 | 1,300 | 1,314 | 1,300 | 1,310 | +10 | +0.8% | 600 |
| 2025/06/13 | 1,304 | 1,316 | 1,300 | 1,300 | -8 | -0.6% | 1,200 |
| 2025/06/12 | 1,316 | 1,323 | 1,301 | 1,308 | -8 | -0.6% | 1,500 |
| 2025/06/11 | 1,320 | 1,330 | 1,316 | 1,316 | -29 | -2.2% | 7,100 |
| 2025/06/10 | 1,354 | 1,355 | 1,342 | 1,345 | ±0 | ±0% | 800 |
| 2025/06/09 | 1,352 | 1,360 | 1,341 | 1,345 | -7 | -0.5% | 1,500 |
| 2025/06/06 | 1,360 | 1,363 | 1,352 | 1,352 | -6 | -0.4% | 1,200 |
| 2025/06/05 | 1,362 | 1,363 | 1,356 | 1,358 | -4 | -0.3% | 1,100 |
| 2025/06/04 | 1,386 | 1,388 | 1,362 | 1,362 | -28 | -2% | 3,700 |
| 2025/06/03 | 1,398 | 1,398 | 1,388 | 1,390 | -10 | -0.7% | 2,600 |
| 2025/06/02 | 1,423 | 1,423 | 1,400 | 1,400 | -27 | -1.9% | 4,400 |
| 2025/05/30 | 1,403 | 1,427 | 1,403 | 1,427 | +13 | +0.9% | 800 |
| 2025/05/29 | 1,411 | 1,439 | 1,408 | 1,414 | +5 | +0.4% | 2,800 |
| 2025/05/28 | 1,421 | 1,638 | 1,391 | 1,409 | -12 | -0.8% | 70,300 |
| 2025/05/27 | 1,421 | 1,421 | 1,405 | 1,421 | +1 | +0.1% | 900 |
| 2025/05/26 | 1,404 | 1,420 | 1,404 | 1,420 | +16 | +1.1% | 700 |
| 2025/05/23 | 1,411 | 1,411 | 1,401 | 1,404 | -7 | -0.5% | 1,400 |
| 2025/05/22 | 1,410 | 1,429 | 1,410 | 1,411 | +1 | +0.1% | 1,300 |
| 2025/05/21 | 1,410 | 1,535 | 1,402 | 1,410 | +7 | +0.5% | 18,900 |
| 2025/05/20 | 1,474 | 1,474 | 1,403 | 1,403 | -111 | -7.3% | 11,900 |
| 2025/05/19 | 1,449 | 1,520 | 1,441 | 1,514 | +95 | +6.7% | 23,900 |
| 2025/05/16 | 1,403 | 1,668 | 1,378 | 1,419 | +21 | +1.5% | 117,400 |
| 2025/05/15 | 1,375 | 1,398 | 1,375 | 1,398 | -7 | -0.5% | 400 |
| 2025/05/14 | 1,380 | 1,411 | 1,380 | 1,405 | -5 | -0.4% | 700 |
| 2025/05/13 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 100 |
| 2025/05/12 | 1,410 | 1,410 | 1,410 | 1,410 | -8 | -0.6% | 100 |
| 2025/05/09 | 1,363 | 1,418 | 1,363 | 1,418 | +55 | +4% | 400 |
| 2025/05/08 | 1,363 | 1,363 | 1,363 | 1,363 | -2 | -0.1% | 100 |
| 2025/05/07 | 1,365 | 1,365 | 1,365 | 1,365 | - | - | 100 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 1,377 | 1,377 | 1,377 | 1,377 | -3 | -0.2% | 200 |
| 2025/04/30 | 1,374 | 1,380 | 1,374 | 1,380 | -4 | -0.3% | 200 |
| 2025/04/28 | 1,384 | 1,384 | 1,384 | 1,384 | -4 | -0.3% | 100 |
| 2025/04/25 | 1,388 | 1,388 | 1,388 | 1,388 | -9 | -0.6% | 100 |
| 2025/04/24 | 1,397 | 1,397 | 1,397 | 1,397 | ±0 | ±0% | 200 |
| 2025/04/23 | 1,369 | 1,555 | 1,355 | 1,397 | +29 | +2.1% | 41,100 |
| 2025/04/22 | 1,362 | 1,368 | 1,362 | 1,368 | +7 | +0.5% | 200 |
51～
100
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
