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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,700 | 1,715 | 1,668 | 1,715 | +15 | +0.9% | 2,900 |
| 2024/04/10 | 1,688 | 1,705 | 1,688 | 1,700 | - | - | 1,600 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 1,680 | 1,680 | 1,680 | 1,680 | +14 | +0.8% | 1,100 |
| 2024/04/05 | 1,651 | 1,693 | 1,650 | 1,666 | +7 | +0.4% | 900 |
| 2024/04/04 | 1,699 | 1,699 | 1,659 | 1,659 | -16 | -1% | 300 |
| 2024/04/03 | 1,655 | 1,679 | 1,655 | 1,675 | -23 | -1.4% | 1,400 |
| 2024/04/02 | 1,730 | 1,730 | 1,678 | 1,698 | -32 | -1.8% | 3,000 |
| 2024/04/01 | 1,732 | 1,732 | 1,729 | 1,730 | -1 | -0.1% | 900 |
| 2024/03/29 | 1,711 | 1,731 | 1,711 | 1,731 | -16 | -0.9% | 300 |
| 2024/03/28 | 1,753 | 1,781 | 1,705 | 1,747 | -7 | -0.4% | 3,200 |
| 2024/03/27 | 1,771 | 1,771 | 1,754 | 1,754 | -20 | -1.1% | 2,500 |
| 2024/03/26 | 1,792 | 1,792 | 1,756 | 1,774 | -3 | -0.2% | 1,700 |
| 2024/03/25 | 1,775 | 1,780 | 1,745 | 1,777 | +37 | +2.1% | 5,400 |
| 2024/03/22 | 1,733 | 1,750 | 1,733 | 1,740 | +7 | +0.4% | 2,200 |
| 2024/03/21 | 1,745 | 1,745 | 1,725 | 1,733 | +16 | +0.9% | 1,300 |
| 2024/03/19 | 1,714 | 1,720 | 1,703 | 1,717 | +10 | +0.6% | 3,400 |
| 2024/03/18 | 1,724 | 1,724 | 1,696 | 1,707 | +10 | +0.6% | 6,100 |
| 2024/03/15 | 1,685 | 1,697 | 1,685 | 1,697 | +9 | +0.5% | 1,600 |
| 2024/03/14 | 1,680 | 1,688 | 1,680 | 1,688 | +8 | +0.5% | 300 |
| 2024/03/13 | 1,683 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 1,100 |
| 2024/03/12 | 1,672 | 1,690 | 1,662 | 1,690 | +18 | +1.1% | 2,000 |
| 2024/03/11 | 1,711 | 1,711 | 1,668 | 1,672 | -47 | -2.7% | 3,100 |
| 2024/03/08 | 1,700 | 1,729 | 1,695 | 1,719 | +33 | +2% | 5,900 |
| 2024/03/07 | 1,700 | 1,700 | 1,686 | 1,686 | -14 | -0.8% | 1,100 |
| 2024/03/06 | 1,687 | 1,722 | 1,685 | 1,700 | +21 | +1.3% | 3,500 |
| 2024/03/05 | 1,680 | 1,686 | 1,656 | 1,679 | -20 | -1.2% | 2,100 |
| 2024/03/04 | 1,680 | 1,700 | 1,680 | 1,699 | +21 | +1.3% | 1,200 |
| 2024/03/01 | 1,678 | 1,678 | 1,678 | 1,678 | +3 | +0.2% | 500 |
| 2024/02/29 | 1,672 | 1,687 | 1,672 | 1,675 | -12 | -0.7% | 600 |
| 2024/02/28 | 1,686 | 1,706 | 1,682 | 1,687 | -3 | -0.2% | 6,100 |
| 2024/02/27 | 1,696 | 1,696 | 1,690 | 1,690 | -5 | -0.3% | 400 |
| 2024/02/26 | 1,698 | 1,707 | 1,690 | 1,695 | +5 | +0.3% | 6,400 |
| 2024/02/22 | 1,685 | 1,690 | 1,666 | 1,690 | +4 | +0.2% | 2,800 |
| 2024/02/21 | 1,673 | 1,686 | 1,645 | 1,686 | +13 | +0.8% | 800 |
| 2024/02/20 | 1,670 | 1,685 | 1,666 | 1,673 | -2 | -0.1% | 4,400 |
| 2024/02/19 | 1,665 | 1,688 | 1,665 | 1,675 | ±0 | ±0% | 3,000 |
| 2024/02/16 | 1,688 | 1,688 | 1,667 | 1,675 | +10 | +0.6% | 2,300 |
| 2024/02/15 | 1,681 | 1,681 | 1,659 | 1,665 | -15 | -0.9% | 700 |
| 2024/02/14 | 1,683 | 1,683 | 1,659 | 1,680 | -3 | -0.2% | 800 |
| 2024/02/13 | 1,744 | 1,744 | 1,662 | 1,683 | +43 | +2.6% | 9,600 |
| 2024/02/09 | 1,633 | 1,641 | 1,633 | 1,640 | +5 | +0.3% | 500 |
| 2024/02/08 | 1,650 | 1,650 | 1,622 | 1,635 | -18 | -1.1% | 1,700 |
| 2024/02/07 | 1,680 | 1,680 | 1,650 | 1,653 | - | - | 3,000 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 1,645 | 1,683 | 1,645 | 1,683 | +29 | +1.8% | 1,800 |
| 2024/02/02 | 1,663 | 1,692 | 1,638 | 1,654 | -21 | -1.3% | 5,100 |
| 2024/02/01 | 1,653 | 1,754 | 1,653 | 1,675 | +23 | +1.4% | 9,800 |
| 2024/01/31 | 1,650 | 1,652 | 1,650 | 1,652 | -8 | -0.5% | 500 |
| 2024/01/30 | 1,660 | 1,677 | 1,635 | 1,660 | ±0 | ±0% | 4,500 |
351～
400
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
