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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,625 | 1,625 | 1,600 | 1,600 | -26 | -1.6% | 900 |
| 2023/10/02 | 1,635 | 1,635 | 1,626 | 1,626 | +31 | +1.9% | 300 |
| 2023/09/29 | 1,595 | 1,595 | 1,595 | 1,595 | +13 | +0.8% | 100 |
| 2023/09/28 | 1,581 | 1,599 | 1,580 | 1,582 | -37 | -2.3% | 900 |
| 2023/09/27 | 1,591 | 1,619 | 1,591 | 1,619 | -12 | -0.7% | 1,100 |
| 2023/09/26 | 1,677 | 1,678 | 1,631 | 1,631 | -22 | -1.3% | 2,100 |
| 2023/09/25 | 1,631 | 1,680 | 1,615 | 1,653 | +34 | +2.1% | 3,800 |
| 2023/09/22 | 1,503 | 1,625 | 1,503 | 1,619 | +62 | +4% | 6,500 |
| 2023/09/21 | 1,548 | 1,557 | 1,540 | 1,557 | -18 | -1.1% | 500 |
| 2023/09/20 | 1,582 | 1,600 | 1,563 | 1,575 | -6 | -0.4% | 2,200 |
| 2023/09/19 | 1,600 | 1,600 | 1,581 | 1,581 | -19 | -1.2% | 800 |
| 2023/09/15 | 1,576 | 1,600 | 1,576 | 1,600 | +15 | +0.9% | 2,300 |
| 2023/09/14 | 1,568 | 1,603 | 1,551 | 1,585 | +27 | +1.7% | 3,400 |
| 2023/09/13 | 1,611 | 1,635 | 1,547 | 1,558 | -56 | -3.5% | 6,400 |
| 2023/09/12 | 1,695 | 1,695 | 1,607 | 1,614 | -16 | -1% | 9,800 |
| 2023/09/11 | 1,618 | 1,800 | 1,590 | 1,630 | +52 | +3.3% | 53,200 |
| 2023/09/08 | 1,663 | 1,749 | 1,576 | 1,578 | -106 | -6.3% | 40,500 |
| 2023/09/07 | 1,610 | 1,870 | 1,600 | 1,684 | +110 | +7% | 138,000 |
| 2023/09/06 | 1,530 | 1,674 | 1,530 | 1,574 | +44 | +2.9% | 7,200 |
| 2023/09/05 | 1,526 | 1,533 | 1,510 | 1,530 | ±0 | ±0% | 2,100 |
| 2023/09/04 | 1,629 | 1,645 | 1,520 | 1,530 | -94 | -5.8% | 10,300 |
| 2023/09/01 | 1,499 | 1,706 | 1,480 | 1,624 | +147 | +10% | 31,000 |
| 2023/08/31 | 1,439 | 1,500 | 1,439 | 1,477 | +8 | +0.5% | 1,400 |
| 2023/08/30 | 1,444 | 1,478 | 1,444 | 1,469 | +19 | +1.3% | 1,300 |
| 2023/08/29 | 1,445 | 1,450 | 1,420 | 1,450 | +5 | +0.3% | 1,200 |
| 2023/08/28 | 1,440 | 1,445 | 1,439 | 1,445 | -5 | -0.3% | 400 |
| 2023/08/25 | 1,440 | 1,450 | 1,440 | 1,450 | - | - | 700 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 1,440 | 1,457 | 1,439 | 1,457 | -7 | -0.5% | 800 |
| 2023/08/22 | 1,439 | 1,495 | 1,439 | 1,464 | +32 | +2.2% | 1,500 |
| 2023/08/21 | 1,420 | 1,432 | 1,401 | 1,432 | -18 | -1.2% | 1,400 |
| 2023/08/18 | 1,430 | 1,450 | 1,430 | 1,450 | +2 | +0.1% | 500 |
| 2023/08/17 | 1,430 | 1,448 | 1,430 | 1,448 | +13 | +0.9% | 1,100 |
| 2023/08/16 | 1,460 | 1,489 | 1,435 | 1,435 | -18 | -1.2% | 800 |
| 2023/08/15 | 1,503 | 1,504 | 1,450 | 1,453 | -56 | -3.7% | 3,600 |
| 2023/08/14 | 1,512 | 1,530 | 1,503 | 1,509 | -33 | -2.1% | 1,200 |
| 2023/08/10 | 1,524 | 1,544 | 1,524 | 1,542 | +18 | +1.2% | 1,000 |
| 2023/08/09 | 1,532 | 1,532 | 1,524 | 1,524 | -8 | -0.5% | 1,000 |
| 2023/08/08 | 1,548 | 1,548 | 1,532 | 1,532 | +1 | +0.1% | 2,200 |
| 2023/08/07 | 1,531 | 1,531 | 1,531 | 1,531 | - | - | 300 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 1,544 | 1,544 | 1,544 | 1,544 | -8 | -0.5% | 200 |
| 2023/08/02 | 1,552 | 1,553 | 1,551 | 1,552 | -8 | -0.5% | 700 |
| 2023/08/01 | 1,560 | 1,560 | 1,560 | 1,560 | -6 | -0.4% | 100 |
| 2023/07/31 | 1,551 | 1,570 | 1,551 | 1,566 | +14 | +0.9% | 800 |
| 2023/07/28 | 1,552 | 1,552 | 1,552 | 1,552 | -6 | -0.4% | 400 |
| 2023/07/27 | 1,558 | 1,558 | 1,558 | 1,558 | ±0 | ±0% | 100 |
| 2023/07/26 | 1,531 | 1,558 | 1,531 | 1,558 | +23 | +1.5% | 200 |
| 2023/07/25 | 1,550 | 1,551 | 1,535 | 1,535 | -19 | -1.2% | 500 |
| 2023/07/24 | 1,555 | 1,555 | 1,554 | 1,554 | -15 | -1% | 200 |
151～
200
件表示中 / 3457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 | 166,600円 | +2.3% | -32.6% | 0.00% | 7.04倍 | 0.64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 |
| オービス | 140,200円 | -3.6% | -23.6% | 3.64% | 7.32倍 | 0.49倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| セブン工 | 50,300円 | +1.9% | +169.0% | 3.98% | 34.01倍 | 0.36倍 |
|
プレカット等木構造建材と階段、カウンター等内装建材の両方を扱うのが特徴。集成材にも強み |
| アールシーコア | 46,700円 | +3.8% | - | 0.00% | 38.28倍 | 0.64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 |
| 研 創 | 52,100円 | +0.9% | -9.4% | 4.03% | 12.28倍 | 0.62倍 |
|
企業向けサイン、ネーム板等金属銘板の国内トップ。ＬＥＤ銘板が６割。広島を本拠に全国展開 |
市場注目の銘柄
チャート関連のコラム
