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 |
---|---|---|---|---|---|---|---|
2021/10/06 | 962 | 962 | 937 | 943 | -8 | -0.8% | 12,500 |
2021/10/05 | 955 | 955 | 945 | 951 | -14 | -1.5% | 17,700 |
2021/10/04 | 988 | 990 | 960 | 965 | +22 | +2.3% | 36,700 |
2021/10/01 | 957 | 957 | 940 | 943 | -16 | -1.7% | 8,600 |
2021/09/30 | 966 | 966 | 953 | 959 | +6 | +0.6% | 3,300 |
2021/09/29 | 960 | 960 | 953 | 953 | -10 | -1% | 7,200 |
2021/09/28 | 960 | 969 | 956 | 963 | +3 | +0.3% | 1,800 |
2021/09/27 | 959 | 965 | 956 | 960 | ±0 | ±0% | 10,900 |
2021/09/24 | 977 | 977 | 955 | 960 | +1 | +0.1% | 13,000 |
2021/09/22 | 956 | 970 | 956 | 959 | -9 | -0.9% | 8,900 |
2021/09/21 | 975 | 976 | 950 | 968 | +8 | +0.8% | 27,400 |
2021/09/17 | 1,017 | 1,017 | 960 | 960 | -84 | -8% | 64,500 |
2021/09/16 | 1,040 | 1,045 | 1,000 | 1,044 | +60 | +6.1% | 60,100 |
2021/09/15 | 983 | 984 | 975 | 984 | -1 | -0.1% | 2,900 |
2021/09/14 | 947 | 985 | 947 | 985 | +35 | +3.7% | 4,100 |
2021/09/13 | 960 | 960 | 950 | 950 | -9 | -0.9% | 2,800 |
2021/09/10 | 948 | 960 | 948 | 959 | +19 | +2% | 8,700 |
2021/09/09 | 941 | 945 | 940 | 940 | -5 | -0.5% | 4,500 |
2021/09/08 | 936 | 948 | 936 | 945 | +13 | +1.4% | 10,400 |
2021/09/07 | 930 | 940 | 930 | 932 | +2 | +0.2% | 4,700 |
2021/09/06 | 962 | 962 | 930 | 930 | -23 | -2.4% | 4,400 |
2021/09/03 | 929 | 953 | 916 | 953 | +25 | +2.7% | 6,900 |
2021/09/02 | 920 | 928 | 920 | 928 | +8 | +0.9% | 1,200 |
2021/09/01 | 917 | 923 | 914 | 920 | ±0 | ±0% | 2,300 |
2021/08/31 | 927 | 930 | 917 | 920 | -5 | -0.5% | 3,000 |
2021/08/30 | 906 | 925 | 906 | 925 | +16 | +1.8% | 6,400 |
2021/08/27 | 939 | 946 | 902 | 909 | -26 | -2.8% | 10,700 |
2021/08/26 | 954 | 954 | 935 | 935 | +2 | +0.2% | 2,000 |
2021/08/25 | 937 | 942 | 933 | 933 | -2 | -0.2% | 5,600 |
2021/08/24 | 930 | 940 | 906 | 935 | +5 | +0.5% | 8,500 |
2021/08/23 | 945 | 945 | 930 | 930 | -3 | -0.3% | 6,000 |
2021/08/20 | 941 | 949 | 933 | 933 | -19 | -2% | 4,800 |
2021/08/19 | 950 | 957 | 950 | 952 | -4 | -0.4% | 2,500 |
2021/08/18 | 962 | 962 | 953 | 956 | -16 | -1.6% | 11,600 |
2021/08/17 | 969 | 979 | 963 | 972 | +8 | +0.8% | 1,900 |
2021/08/16 | 969 | 972 | 964 | 964 | -5 | -0.5% | 1,500 |
2021/08/13 | 969 | 969 | 954 | 969 | ±0 | ±0% | 900 |
2021/08/12 | 972 | 974 | 969 | 969 | -3 | -0.3% | 1,100 |
2021/08/11 | 970 | 975 | 965 | 972 | +2 | +0.2% | 1,400 |
2021/08/10 | 960 | 970 | 959 | 970 | +2 | +0.2% | 3,400 |
2021/08/06 | 975 | 976 | 953 | 968 | -11 | -1.1% | 4,300 |
2021/08/05 | 987 | 987 | 975 | 979 | +4 | +0.4% | 1,300 |
2021/08/04 | 991 | 991 | 975 | 975 | -1 | -0.1% | 2,700 |
2021/08/03 | 981 | 985 | 975 | 976 | -16 | -1.6% | 2,300 |
2021/08/02 | 984 | 998 | 982 | 992 | +10 | +1% | 1,600 |
2021/07/30 | 982 | 986 | 980 | 982 | +8 | +0.8% | 4,300 |
2021/07/29 | 1,002 | 1,002 | 971 | 974 | -19 | -1.9% | 11,500 |
2021/07/28 | 992 | 1,001 | 991 | 993 | -1 | -0.1% | 3,100 |
2021/07/27 | 998 | 999 | 991 | 994 | +2 | +0.2% | 3,600 |
2021/07/26 | 995 | 1,000 | 992 | 992 | -3 | -0.3% | 1,400 |
951~
1000
件表示中 / 7019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 | 97,800円 | +10.3% | - | 1.64% | 31.58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 | 98,800円 | -18.0% | -78.6% | 4.05% | 8.38倍 | 0.84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 | 128,700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 | 422,000円 | +19.1% | +20.8% | 1.18% | 16.51倍 | 2.41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 | 161,600円 | -30.7% | -15.5% | 5.20% | 22.24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