瑞光の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1999/04/28 | 527.5 | 532.5 | 512.5 | 530 | +1.2 | +0.2% | 152,000 |
| 1999/04/27 | 537.5 | 537.5 | 526.3 | 528.8 | -3.7 | -0.7% | 28,000 |
| 1999/04/26 | 535 | 538.8 | 532.5 | 532.5 | +7.5 | +1.4% | 44,000 |
| 1999/04/23 | 525 | 525 | 525 | 525 | +12.5 | +2.4% | 8,000 |
| 1999/04/22 | 537.5 | 537.5 | 510 | 512.5 | -25 | -4.7% | 56,000 |
| 1999/04/21 | 535 | 537.5 | 535 | 537.5 | +2.5 | +0.5% | 12,000 |
| 1999/04/20 | 557.5 | 557.5 | 525 | 535 | -22.5 | -4% | 48,000 |
| 1999/04/19 | 560 | 575 | 557.5 | 557.5 | -7.5 | -1.3% | 68,000 |
| 1999/04/16 | 575 | 575 | 565 | 565 | +7.5 | +1.3% | 32,000 |
| 1999/04/15 | 563.8 | 585 | 557.5 | 557.5 | +5 | +0.9% | 72,000 |
| 1999/04/14 | 575 | 575 | 552.5 | 552.5 | ±0 | ±0% | 108,000 |
| 1999/04/13 | 557.5 | 562.5 | 552.5 | 552.5 | +7.5 | +1.4% | 120,000 |
| 1999/04/12 | 512.5 | 545 | 512.5 | 545 | +37.5 | +7.4% | 88,000 |
| 1999/04/09 | 530 | 535 | 505 | 507.5 | -30 | -5.6% | 136,000 |
| 1999/04/08 | 541.3 | 541.3 | 510 | 537.5 | -12.5 | -2.3% | 108,000 |
| 1999/04/07 | 542.5 | 552.5 | 540 | 550 | -52.5 | -8.7% | 212,000 |
| 1999/04/06 | 616.3 | 625 | 597.5 | 602.5 | -13.8 | -2.2% | 116,000 |
| 1999/04/05 | 612.5 | 640 | 612.5 | 616.3 | +20 | +3.4% | 256,000 |
| 1999/04/02 | 597.5 | 605 | 595 | 596.3 | -1.2 | -0.2% | 176,000 |
| 1999/04/01 | 612.5 | 612.5 | 585 | 597.5 | +3.7 | +0.6% | 308,000 |
| 1999/03/31 | 550 | 593.8 | 550 | 593.8 | +63.8 | +12% | 380,000 |
| 1999/03/30 | 487.5 | 530 | 487.5 | 530 | +50 | +10.4% | 248,000 |
| 1999/03/29 | 477.8 | 490 | 475 | 480 | +5 | +1.1% | 88,000 |
| 1999/03/26 | 445 | 475 | 442.5 | 475 | +35 | +8% | 180,000 |
| 1999/03/25 | 447.5 | 447.5 | 427.5 | 440 | ±0 | ±0% | 60,000 |
| 1999/03/24 | 442.5 | 445 | 432.5 | 440 | -7.5 | -1.7% | 32,000 |
| 1999/03/23 | 455 | 455 | 430 | 447.5 | +20 | +4.7% | 164,000 |
| 1999/03/19 | 412.5 | 427.5 | 412.5 | 427.5 | +15 | +3.6% | 152,000 |
| 1999/03/18 | 425 | 425 | 412.5 | 412.5 | -5 | -1.2% | 88,000 |
| 1999/03/17 | 410 | 417.5 | 410 | 417.5 | +7.5 | +1.8% | 68,000 |
| 1999/03/16 | 403.8 | 410 | 393.8 | 410 | +13.7 | +3.5% | 48,000 |
| 1999/03/15 | 408.8 | 408.8 | 395.3 | 396.3 | +2.5 | +0.6% | 40,000 |
| 1999/03/12 | 411.8 | 412.5 | 393.8 | 393.8 | -18 | -4.4% | 128,000 |
| 1999/03/11 | 422.5 | 422.5 | 397.5 | 411.8 | +2 | +0.5% | 52,000 |
| 1999/03/10 | 430 | 430 | 409.8 | 409.8 | -12.7 | -3% | 164,000 |
| 1999/03/09 | 390 | 425 | 387.5 | 422.5 | +32.7 | +8.4% | 592,000 |
| 1999/03/08 | 387.8 | 392.5 | 387.8 | 389.8 | +2.5 | +0.6% | 20,000 |
| 1999/03/05 | 387.5 | 390 | 387.3 | 387.3 | +7.3 | +1.9% | 24,000 |
| 1999/03/04 | 387.3 | 387.3 | 372.5 | 380 | -7.5 | -1.9% | 36,000 |
| 1999/03/03 | 377.5 | 387.5 | 375 | 387.5 | ±0 | ±0% | 76,000 |
| 1999/03/02 | 387.8 | 387.8 | 377.5 | 387.5 | ±0 | ±0% | 80,000 |
| 1999/03/01 | 392.5 | 392.5 | 387.5 | 387.5 | -5 | -1.3% | 88,000 |
| 1999/02/26 | 375 | 392.5 | 371.3 | 392.5 | +17.5 | +4.7% | 76,000 |
| 1999/02/25 | 385 | 385 | 375 | 375 | -12.3 | -3.2% | 24,000 |
| 1999/02/24 | 375 | 387.3 | 375 | 387.3 | +12.3 | +3.3% | 56,000 |
| 1999/02/23 | 395 | 396.3 | 375 | 375 | -2.5 | -0.7% | 100,000 |
| 1999/02/22 | 387.5 | 397.5 | 377.5 | 377.5 | -10 | -2.6% | 68,000 |
| 1999/02/19 | 372.5 | 387.5 | 367.5 | 387.5 | +12.5 | +3.3% | 88,000 |
| 1999/02/18 | 395 | 395 | 375 | 375 | -20 | -5.1% | 76,000 |
| 1999/02/17 | 400 | 400 | 380 | 395 | -5 | -1.3% | 240,000 |
6451～
6500
件表示中 / 7020件
類似銘柄と比較する
現在ご覧いただいている「瑞 光」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 |
|---|---|---|---|---|---|---|---|---|
| 瑞 光 | 98,100円 | +10.3% | - | 1.63% | 31.68倍 | 0.76倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 金銭機 | 100,600円 | -18.0% | -78.6% | 3.98% | 8.53倍 | 0.85倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 小池工 | 128,600円 | -2.2% | -20.6% | 3.73% | 9.70倍 | 0.64倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| ＡＩメカテック | 439,500円 | +19.1% | +20.8% | 1.14% | 17.19倍 | 2.51倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| ヒラノテク | 161,300円 | -30.7% | -15.5% | 5.21% | 22.20倍 | 0.64倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
