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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,682 | 1,682 | 1,600 | 1,633 | -49 | -2.9% | 9,100 |
| 2017/12/04 | 1,710 | 1,720 | 1,675 | 1,682 | +2 | +0.1% | 19,100 |
| 2017/12/01 | 1,618 | 1,808 | 1,607 | 1,680 | +74 | +4.6% | 70,400 |
| 2017/11/30 | 1,583 | 1,609 | 1,583 | 1,606 | +28 | +1.8% | 2,900 |
| 2017/11/29 | 1,610 | 1,617 | 1,578 | 1,578 | -37 | -2.3% | 3,100 |
| 2017/11/28 | 1,566 | 1,615 | 1,565 | 1,615 | +44 | +2.8% | 800 |
| 2017/11/27 | 1,593 | 1,593 | 1,571 | 1,571 | -25 | -1.6% | 2,800 |
| 2017/11/24 | 1,620 | 1,620 | 1,595 | 1,596 | -36 | -2.2% | 6,000 |
| 2017/11/22 | 1,582 | 1,632 | 1,577 | 1,632 | +90 | +5.8% | 18,300 |
| 2017/11/21 | 1,522 | 1,543 | 1,522 | 1,542 | +3 | +0.2% | 800 |
| 2017/11/20 | 1,542 | 1,542 | 1,519 | 1,539 | -5 | -0.3% | 700 |
| 2017/11/17 | 1,505 | 1,545 | 1,505 | 1,544 | +39 | +2.6% | 1,600 |
| 2017/11/16 | 1,530 | 1,534 | 1,505 | 1,505 | -31 | -2% | 1,900 |
| 2017/11/15 | 1,564 | 1,570 | 1,530 | 1,536 | -33 | -2.1% | 3,000 |
| 2017/11/14 | 1,567 | 1,570 | 1,561 | 1,569 | +2 | +0.1% | 1,500 |
| 2017/11/13 | 1,567 | 1,567 | 1,567 | 1,567 | -12 | -0.8% | 400 |
| 2017/11/10 | 1,577 | 1,579 | 1,577 | 1,579 | -9 | -0.6% | 300 |
| 2017/11/09 | 1,611 | 1,611 | 1,586 | 1,588 | -23 | -1.4% | 1,100 |
| 2017/11/08 | 1,601 | 1,612 | 1,600 | 1,611 | -1 | -0.1% | 1,200 |
| 2017/11/07 | 1,589 | 1,612 | 1,580 | 1,612 | +9 | +0.6% | 3,400 |
| 2017/11/06 | 1,615 | 1,615 | 1,574 | 1,603 | -12 | -0.7% | 3,900 |
| 2017/11/02 | 1,630 | 1,630 | 1,601 | 1,615 | -2 | -0.1% | 1,700 |
| 2017/11/01 | 1,570 | 1,620 | 1,570 | 1,617 | +47 | +3% | 4,400 |
| 2017/10/31 | 1,570 | 1,584 | 1,570 | 1,570 | -6 | -0.4% | 1,000 |
| 2017/10/30 | 1,575 | 1,576 | 1,575 | 1,576 | +2 | +0.1% | 1,200 |
| 2017/10/27 | 1,571 | 1,599 | 1,571 | 1,574 | +3 | +0.2% | 1,700 |
| 2017/10/26 | 1,608 | 1,608 | 1,571 | 1,571 | -19 | -1.2% | 1,000 |
| 2017/10/25 | 1,601 | 1,607 | 1,590 | 1,590 | -17 | -1.1% | 1,800 |
| 2017/10/24 | 1,622 | 1,622 | 1,607 | 1,607 | -23 | -1.4% | 3,600 |
| 2017/10/23 | 1,621 | 1,635 | 1,600 | 1,630 | +10 | +0.6% | 5,200 |
| 2017/10/20 | 1,643 | 1,675 | 1,606 | 1,620 | +68 | +4.4% | 30,700 |
| 2017/10/19 | 1,555 | 1,555 | 1,547 | 1,552 | -23 | -1.5% | 1,000 |
| 2017/10/18 | 1,588 | 1,591 | 1,565 | 1,575 | +5 | +0.3% | 3,900 |
| 2017/10/17 | 1,547 | 1,570 | 1,547 | 1,570 | +24 | +1.6% | 3,800 |
| 2017/10/16 | 1,544 | 1,546 | 1,543 | 1,546 | +1 | +0.1% | 800 |
| 2017/10/13 | 1,545 | 1,545 | 1,545 | 1,545 | -2 | -0.1% | 200 |
| 2017/10/12 | 1,547 | 1,547 | 1,528 | 1,547 | ±0 | ±0% | 2,600 |
| 2017/10/11 | 1,520 | 1,547 | 1,520 | 1,547 | +27 | +1.8% | 2,200 |
| 2017/10/10 | 1,541 | 1,541 | 1,520 | 1,520 | -22 | -1.4% | 3,700 |
| 2017/10/06 | 1,545 | 1,545 | 1,529 | 1,542 | -1 | -0.1% | 1,100 |
| 2017/10/05 | 1,532 | 1,543 | 1,532 | 1,543 | +4 | +0.3% | 500 |
| 2017/10/04 | 1,529 | 1,539 | 1,529 | 1,539 | +10 | +0.7% | 1,000 |
| 2017/10/03 | 1,542 | 1,547 | 1,529 | 1,529 | -29 | -1.9% | 9,200 |
| 2017/10/02 | 1,545 | 1,560 | 1,542 | 1,558 | +7 | +0.5% | 6,100 |
| 2017/09/29 | 1,570 | 1,583 | 1,545 | 1,551 | -21 | -1.3% | 8,000 |
| 2017/09/28 | 1,584 | 1,596 | 1,570 | 1,572 | -25 | -1.6% | 4,700 |
| 2017/09/27 | 1,582 | 1,597 | 1,545 | 1,597 | +1,437 | +898.1% | 2,200 |
| 2017/09/26 | 161 | 162 | 160 | 160 | -2 | -1.2% | 25,000 |
| 2017/09/25 | 167 | 167 | 160 | 162 | -3 | -1.8% | 144,000 |
| 2017/09/22 | 165 | 166 | 164 | 165 | -1 | -0.6% | 30,000 |
1901～
1950
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
