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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,494 | 1,494 | 1,494 | 1,494 | ±0 | ±0% | 200 |
| 2018/07/13 | 1,544 | 1,544 | 1,494 | 1,494 | -50 | -3.2% | 1,500 |
| 2018/07/12 | 1,495 | 1,544 | 1,495 | 1,544 | - | - | 400 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 1,465 | 1,465 | 1,465 | 1,465 | +1 | +0.1% | 200 |
| 2018/07/09 | 1,462 | 1,475 | 1,461 | 1,464 | -8 | -0.5% | 800 |
| 2018/07/06 | 1,454 | 1,484 | 1,454 | 1,472 | +15 | +1% | 1,600 |
| 2018/07/05 | 1,528 | 1,530 | 1,457 | 1,457 | -71 | -4.6% | 3,600 |
| 2018/07/04 | 1,537 | 1,546 | 1,528 | 1,528 | -16 | -1% | 1,900 |
| 2018/07/03 | 1,539 | 1,545 | 1,538 | 1,544 | +5 | +0.3% | 500 |
| 2018/07/02 | 1,536 | 1,553 | 1,536 | 1,539 | +4 | +0.3% | 1,400 |
| 2018/06/29 | 1,589 | 1,589 | 1,527 | 1,535 | -6 | -0.4% | 3,700 |
| 2018/06/28 | 1,560 | 1,560 | 1,525 | 1,541 | -19 | -1.2% | 2,000 |
| 2018/06/27 | 1,550 | 1,567 | 1,543 | 1,560 | +10 | +0.6% | 2,400 |
| 2018/06/26 | 1,553 | 1,565 | 1,550 | 1,550 | -3 | -0.2% | 2,900 |
| 2018/06/25 | 1,572 | 1,585 | 1,553 | 1,553 | -19 | -1.2% | 3,800 |
| 2018/06/22 | 1,587 | 1,589 | 1,572 | 1,572 | -15 | -0.9% | 1,500 |
| 2018/06/21 | 1,594 | 1,605 | 1,587 | 1,587 | -6 | -0.4% | 3,500 |
| 2018/06/20 | 1,584 | 1,600 | 1,580 | 1,593 | +9 | +0.6% | 3,600 |
| 2018/06/19 | 1,591 | 1,591 | 1,579 | 1,584 | -7 | -0.4% | 2,000 |
| 2018/06/18 | 1,576 | 1,604 | 1,576 | 1,591 | -6 | -0.4% | 3,100 |
| 2018/06/15 | 1,586 | 1,605 | 1,586 | 1,597 | +6 | +0.4% | 2,200 |
| 2018/06/14 | 1,592 | 1,600 | 1,588 | 1,591 | -1 | -0.1% | 2,100 |
| 2018/06/13 | 1,578 | 1,598 | 1,578 | 1,592 | +6 | +0.4% | 2,800 |
| 2018/06/12 | 1,609 | 1,609 | 1,575 | 1,586 | +14 | +0.9% | 2,500 |
| 2018/06/11 | 1,562 | 1,587 | 1,562 | 1,572 | -12 | -0.8% | 2,900 |
| 2018/06/08 | 1,616 | 1,617 | 1,584 | 1,584 | -35 | -2.2% | 3,900 |
| 2018/06/07 | 1,635 | 1,635 | 1,590 | 1,619 | +57 | +3.6% | 12,400 |
| 2018/06/06 | 1,566 | 1,567 | 1,562 | 1,562 | -10 | -0.6% | 800 |
| 2018/06/05 | 1,585 | 1,585 | 1,565 | 1,572 | -14 | -0.9% | 1,800 |
| 2018/06/04 | 1,571 | 1,586 | 1,571 | 1,586 | +16 | +1% | 400 |
| 2018/06/01 | 1,560 | 1,570 | 1,560 | 1,570 | +9 | +0.6% | 1,300 |
| 2018/05/31 | 1,560 | 1,579 | 1,560 | 1,561 | +1 | +0.1% | 1,300 |
| 2018/05/30 | 1,560 | 1,575 | 1,560 | 1,560 | -5 | -0.3% | 1,700 |
| 2018/05/29 | 1,571 | 1,571 | 1,565 | 1,565 | -1 | -0.1% | 1,600 |
| 2018/05/28 | 1,571 | 1,571 | 1,552 | 1,566 | -30 | -1.9% | 6,400 |
| 2018/05/25 | 1,600 | 1,600 | 1,596 | 1,596 | -8 | -0.5% | 1,500 |
| 2018/05/24 | 1,600 | 1,612 | 1,600 | 1,604 | ±0 | ±0% | 1,400 |
| 2018/05/23 | 1,595 | 1,604 | 1,595 | 1,604 | -3 | -0.2% | 1,300 |
| 2018/05/22 | 1,608 | 1,618 | 1,606 | 1,607 | -1 | -0.1% | 1,900 |
| 2018/05/21 | 1,610 | 1,610 | 1,600 | 1,608 | -6 | -0.4% | 4,300 |
| 2018/05/18 | 1,611 | 1,634 | 1,610 | 1,614 | -10 | -0.6% | 4,500 |
| 2018/05/17 | 1,615 | 1,630 | 1,610 | 1,624 | -6 | -0.4% | 2,000 |
| 2018/05/16 | 1,643 | 1,643 | 1,620 | 1,630 | -8 | -0.5% | 1,800 |
| 2018/05/15 | 1,630 | 1,638 | 1,630 | 1,638 | +8 | +0.5% | 900 |
| 2018/05/14 | 1,624 | 1,630 | 1,624 | 1,630 | +5 | +0.3% | 1,100 |
| 2018/05/11 | 1,628 | 1,629 | 1,619 | 1,625 | -4 | -0.2% | 1,700 |
| 2018/05/10 | 1,634 | 1,646 | 1,629 | 1,629 | -6 | -0.4% | 2,200 |
| 2018/05/09 | 1,647 | 1,650 | 1,635 | 1,635 | -12 | -0.7% | 2,300 |
| 2018/05/08 | 1,646 | 1,652 | 1,646 | 1,647 | +1 | +0.1% | 1,200 |
1751～
1800
件表示中 / 3785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 | 26,100円 | -2.9% | -63.3% | 1.92% | 40.78倍 | 0.51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 | 99,700円 | -0.7% | - | 0.00% | 19.80倍 | 1.38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
