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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 1,583 | 1,583 | 1,580 | 1,580 | -4 | -0.3% | 300 |
| 2024/07/16 | 1,570 | 1,584 | 1,570 | 1,584 | - | - | 200 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 1,563 | 1,568 | 1,563 | 1,568 | - | - | 300 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 1,562 | 1,596 | 1,562 | 1,596 | +30 | +1.9% | 1,200 |
| 2024/07/08 | 1,566 | 1,577 | 1,566 | 1,566 | -13 | -0.8% | 900 |
| 2024/07/05 | 1,578 | 1,587 | 1,578 | 1,579 | -5 | -0.3% | 2,000 |
| 2024/07/04 | 1,566 | 1,584 | 1,566 | 1,584 | ±0 | ±0% | 400 |
| 2024/07/03 | 1,569 | 1,586 | 1,569 | 1,584 | +10 | +0.6% | 400 |
| 2024/07/02 | 1,565 | 1,574 | 1,565 | 1,574 | +9 | +0.6% | 200 |
| 2024/07/01 | 1,563 | 1,571 | 1,563 | 1,565 | +2 | +0.1% | 700 |
| 2024/06/28 | 1,563 | 1,563 | 1,563 | 1,563 | -24 | -1.5% | 100 |
| 2024/06/27 | 1,576 | 1,587 | 1,570 | 1,587 | +8 | +0.5% | 2,300 |
| 2024/06/26 | 1,573 | 1,580 | 1,573 | 1,579 | - | - | 900 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 1,575 | 1,575 | 1,573 | 1,573 | -2 | -0.1% | 300 |
| 2024/06/21 | 1,555 | 1,575 | 1,555 | 1,575 | - | - | 900 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 1,561 | 1,585 | 1,561 | 1,569 | +14 | +0.9% | 400 |
| 2024/06/17 | 1,585 | 1,585 | 1,555 | 1,555 | -34 | -2.1% | 300 |
| 2024/06/14 | 1,589 | 1,591 | 1,589 | 1,589 | ±0 | ±0% | 400 |
| 2024/06/13 | 1,590 | 1,590 | 1,589 | 1,589 | -5 | -0.3% | 300 |
| 2024/06/12 | 1,568 | 1,598 | 1,567 | 1,594 | +27 | +1.7% | 1,800 |
| 2024/06/11 | 1,555 | 1,567 | 1,555 | 1,567 | +12 | +0.8% | 300 |
| 2024/06/10 | 1,547 | 1,569 | 1,547 | 1,555 | +8 | +0.5% | 1,300 |
| 2024/06/07 | 1,550 | 1,569 | 1,547 | 1,547 | -3 | -0.2% | 300 |
| 2024/06/06 | 1,535 | 1,552 | 1,535 | 1,550 | +20 | +1.3% | 500 |
| 2024/06/05 | 1,564 | 1,570 | 1,512 | 1,530 | ±0 | ±0% | 2,200 |
| 2024/06/04 | 1,554 | 1,554 | 1,513 | 1,530 | -10 | -0.6% | 1,000 |
| 2024/06/03 | 1,555 | 1,565 | 1,540 | 1,540 | -15 | -1% | 1,000 |
| 2024/05/31 | 1,540 | 1,566 | 1,540 | 1,555 | ±0 | ±0% | 1,000 |
| 2024/05/30 | 1,550 | 1,565 | 1,514 | 1,555 | -14 | -0.9% | 3,700 |
| 2024/05/29 | 1,569 | 1,569 | 1,569 | 1,569 | +19 | +1.2% | 200 |
| 2024/05/28 | 1,564 | 1,564 | 1,535 | 1,550 | -17 | -1.1% | 2,900 |
| 2024/05/27 | 1,611 | 1,611 | 1,567 | 1,567 | +32 | +2.1% | 4,100 |
| 2024/05/24 | 1,536 | 1,547 | 1,535 | 1,535 | +5 | +0.3% | 900 |
| 2024/05/23 | 1,531 | 1,531 | 1,530 | 1,530 | -5 | -0.3% | 200 |
| 2024/05/22 | 1,569 | 1,569 | 1,522 | 1,535 | -41 | -2.6% | 2,400 |
| 2024/05/21 | 1,592 | 1,592 | 1,559 | 1,576 | +17 | +1.1% | 4,500 |
| 2024/05/20 | 1,551 | 1,569 | 1,466 | 1,559 | -107 | -6.4% | 23,700 |
| 2024/05/17 | 1,681 | 1,720 | 1,666 | 1,666 | -28 | -1.7% | 11,400 |
| 2024/05/16 | 1,699 | 1,699 | 1,674 | 1,694 | +21 | +1.3% | 2,600 |
| 2024/05/15 | 1,687 | 1,687 | 1,673 | 1,673 | -15 | -0.9% | 700 |
| 2024/05/14 | 1,660 | 1,697 | 1,660 | 1,688 | +28 | +1.7% | 300 |
| 2024/05/13 | 1,660 | 1,676 | 1,660 | 1,660 | ±0 | ±0% | 500 |
| 2024/05/10 | 1,670 | 1,670 | 1,660 | 1,660 | -10 | -0.6% | 300 |
| 2024/05/09 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 600 |
| 2024/05/08 | 1,659 | 1,699 | 1,659 | 1,670 | +9 | +0.5% | 500 |
251～
300
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
