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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 1,518 | 1,520 | 1,502 | 1,520 | ±0 | ±0% | 500 |
| 2023/12/04 | 1,520 | 1,520 | 1,520 | 1,520 | -2 | -0.1% | 300 |
| 2023/12/01 | 1,520 | 1,522 | 1,518 | 1,522 | ±0 | ±0% | 400 |
| 2023/11/30 | 1,520 | 1,523 | 1,520 | 1,522 | - | - | 500 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 1,535 | 1,540 | 1,527 | 1,527 | +16 | +1.1% | 700 |
| 2023/11/27 | 1,510 | 1,511 | 1,510 | 1,511 | - | - | 300 |
| 2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/22 | 1,520 | 1,520 | 1,510 | 1,510 | -15 | -1% | 700 |
| 2023/11/21 | 1,543 | 1,543 | 1,520 | 1,525 | -26 | -1.7% | 1,200 |
| 2023/11/20 | 1,515 | 1,570 | 1,515 | 1,551 | +37 | +2.4% | 1,000 |
| 2023/11/17 | 1,501 | 1,514 | 1,501 | 1,514 | -3 | -0.2% | 400 |
| 2023/11/16 | 1,518 | 1,518 | 1,517 | 1,517 | -1 | -0.1% | 200 |
| 2023/11/15 | 1,488 | 1,518 | 1,488 | 1,518 | - | - | 500 |
| 2023/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/13 | 1,495 | 1,565 | 1,461 | 1,496 | -4 | -0.3% | 3,600 |
| 2023/11/10 | 1,500 | 1,500 | 1,500 | 1,500 | +3 | +0.2% | 200 |
| 2023/11/09 | 1,490 | 1,500 | 1,490 | 1,497 | -11 | -0.7% | 900 |
| 2023/11/08 | 1,508 | 1,516 | 1,508 | 1,508 | +3 | +0.2% | 400 |
| 2023/11/07 | 1,505 | 1,505 | 1,505 | 1,505 | +25 | +1.7% | 200 |
| 2023/11/06 | 1,496 | 1,496 | 1,471 | 1,480 | +15 | +1% | 700 |
| 2023/11/02 | 1,465 | 1,465 | 1,465 | 1,465 | -25 | -1.7% | 100 |
| 2023/11/01 | 1,471 | 1,493 | 1,471 | 1,490 | +19 | +1.3% | 500 |
| 2023/10/31 | 1,471 | 1,471 | 1,471 | 1,471 | +19 | +1.3% | 100 |
| 2023/10/30 | 1,452 | 1,461 | 1,451 | 1,452 | -18 | -1.2% | 800 |
| 2023/10/27 | 1,470 | 1,470 | 1,470 | 1,470 | -1 | -0.1% | 200 |
| 2023/10/26 | 1,475 | 1,475 | 1,471 | 1,471 | +7 | +0.5% | 400 |
| 2023/10/25 | 1,505 | 1,505 | 1,464 | 1,464 | +8 | +0.5% | 1,000 |
| 2023/10/24 | 1,470 | 1,470 | 1,451 | 1,456 | -10 | -0.7% | 1,400 |
| 2023/10/23 | 1,520 | 1,520 | 1,462 | 1,466 | -55 | -3.6% | 4,300 |
| 2023/10/20 | 1,520 | 1,528 | 1,520 | 1,521 | - | - | 500 |
| 2023/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/18 | 1,520 | 1,520 | 1,520 | 1,520 | -5 | -0.3% | 200 |
| 2023/10/17 | 1,513 | 1,525 | 1,513 | 1,525 | +14 | +0.9% | 800 |
| 2023/10/16 | 1,510 | 1,511 | 1,510 | 1,511 | -24 | -1.6% | 700 |
| 2023/10/13 | 1,535 | 1,535 | 1,535 | 1,535 | +11 | +0.7% | 100 |
| 2023/10/12 | 1,519 | 1,524 | 1,519 | 1,524 | ±0 | ±0% | 300 |
| 2023/10/11 | 1,520 | 1,550 | 1,519 | 1,524 | -8 | -0.5% | 1,600 |
| 2023/10/10 | 1,532 | 1,532 | 1,532 | 1,532 | ±0 | ±0% | 800 |
| 2023/10/06 | 1,523 | 1,532 | 1,520 | 1,532 | +15 | +1% | 600 |
| 2023/10/05 | 1,505 | 1,540 | 1,505 | 1,517 | -22 | -1.4% | 2,400 |
| 2023/10/04 | 1,560 | 1,560 | 1,511 | 1,539 | -61 | -3.8% | 1,500 |
| 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 |
401～
450
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
