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 |
|---|---|---|---|---|---|---|---|
| 2020/08/11 | 1,190 | 1,205 | 1,190 | 1,205 | +15 | +1.3% | 9,600 |
| 2020/08/07 | 1,200 | 1,202.5 | 1,190 | 1,190 | -6.3 | -0.5% | 7,200 |
| 2020/08/06 | 1,187.5 | 1,203.8 | 1,187.5 | 1,196.3 | +2.5 | +0.2% | 6,400 |
| 2020/08/05 | 1,201.3 | 1,201.3 | 1,192.5 | 1,193.8 | +3.8 | +0.3% | 4,800 |
| 2020/08/04 | 1,168.8 | 1,206.3 | 1,168.8 | 1,190 | +21.2 | +1.8% | 3,600 |
| 2020/08/03 | 1,191.3 | 1,207.5 | 1,148.8 | 1,168.8 | -22.5 | -1.9% | 26,000 |
| 2020/07/31 | 1,187.5 | 1,206.3 | 1,187.5 | 1,191.3 | -18.7 | -1.5% | 16,000 |
| 2020/07/30 | 1,213.8 | 1,213.8 | 1,198.8 | 1,210 | +5 | +0.4% | 4,400 |
| 2020/07/29 | 1,213.8 | 1,213.8 | 1,190 | 1,205 | -15 | -1.2% | 14,400 |
| 2020/07/28 | 1,217.5 | 1,220 | 1,217.5 | 1,220 | +2.5 | +0.2% | 2,400 |
| 2020/07/27 | 1,217.5 | 1,218.8 | 1,211.3 | 1,217.5 | ±0 | ±0% | 10,000 |
| 2020/07/22 | 1,198.8 | 1,217.5 | 1,198.8 | 1,217.5 | +20 | +1.7% | 16,800 |
| 2020/07/21 | 1,188.8 | 1,208.8 | 1,188.8 | 1,197.5 | +8.7 | +0.7% | 7,200 |
| 2020/07/20 | 1,195 | 1,200 | 1,185 | 1,188.8 | -6.2 | -0.5% | 8,000 |
| 2020/07/17 | 1,192.5 | 1,203.8 | 1,188.8 | 1,195 | +2.5 | +0.2% | 10,400 |
| 2020/07/16 | 1,186.3 | 1,210 | 1,186.3 | 1,192.5 | +6.2 | +0.5% | 13,600 |
| 2020/07/15 | 1,187.5 | 1,200 | 1,183.8 | 1,186.3 | -7.5 | -0.6% | 12,400 |
| 2020/07/14 | 1,216.3 | 1,216.3 | 1,193.8 | 1,193.8 | +6.3 | +0.5% | 14,800 |
| 2020/07/13 | 1,175 | 1,196.3 | 1,175 | 1,187.5 | +12.5 | +1.1% | 13,600 |
| 2020/07/10 | 1,193.8 | 1,193.8 | 1,175 | 1,175 | -21.3 | -1.8% | 9,200 |
| 2020/07/09 | 1,202.5 | 1,202.5 | 1,175 | 1,196.3 | +2.5 | +0.2% | 14,000 |
| 2020/07/08 | 1,218.8 | 1,218.8 | 1,191.3 | 1,193.8 | -22.5 | -1.8% | 15,200 |
| 2020/07/07 | 1,218.8 | 1,226.3 | 1,215 | 1,216.3 | -2.5 | -0.2% | 14,400 |
| 2020/07/06 | 1,221.3 | 1,227.5 | 1,212.5 | 1,218.8 | -2.5 | -0.2% | 16,400 |
| 2020/07/03 | 1,235 | 1,237.5 | 1,218.8 | 1,221.3 | -13.7 | -1.1% | 26,000 |
| 2020/07/02 | 1,238.8 | 1,238.8 | 1,215 | 1,235 | +23.7 | +2% | 48,400 |
| 2020/07/01 | 1,245 | 1,245 | 1,192.5 | 1,211.3 | -36.2 | -2.9% | 48,400 |
| 2020/06/30 | 1,177.5 | 1,248.8 | 1,150 | 1,247.5 | +70 | +5.9% | 123,200 |
| 2020/06/29 | 1,217.5 | 1,262.5 | 1,161.3 | 1,177.5 | +80 | +7.3% | 286,000 |
| 2020/06/26 | 1,102.5 | 1,103.8 | 1,092.5 | 1,097.5 | +1.2 | +0.1% | 12,800 |
| 2020/06/25 | 1,100 | 1,100 | 1,093.8 | 1,096.3 | - | - | 8,400 |
| 2020/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/23 | 1,116.3 | 1,118.8 | 1,100 | 1,105 | -17.5 | -1.6% | 8,000 |
| 2020/06/22 | 1,120 | 1,122.5 | 1,116.3 | 1,122.5 | -2.5 | -0.2% | 3,200 |
| 2020/06/19 | 1,103.8 | 1,125 | 1,100 | 1,125 | +22.5 | +2% | 44,000 |
| 2020/06/18 | 1,100 | 1,102.5 | 1,100 | 1,102.5 | +1.2 | +0.1% | 5,200 |
| 2020/06/17 | 1,100 | 1,101.3 | 1,100 | 1,101.3 | +1.3 | +0.1% | 8,400 |
| 2020/06/16 | 1,087.5 | 1,101.3 | 1,087.5 | 1,100 | +17.5 | +1.6% | 35,200 |
| 2020/06/15 | 1,082.5 | 1,082.5 | 1,082.5 | 1,082.5 | ±0 | ±0% | 1,200 |
| 2020/06/12 | 1,082.5 | 1,082.5 | 1,082.5 | 1,082.5 | -7.5 | -0.7% | 1,600 |
| 2020/06/11 | 1,106.3 | 1,106.3 | 1,090 | 1,090 | -17.5 | -1.6% | 26,400 |
| 2020/06/10 | 1,106.3 | 1,107.5 | 1,101.3 | 1,107.5 | -1.3 | -0.1% | 9,200 |
| 2020/06/09 | 1,096.3 | 1,110 | 1,096.3 | 1,108.8 | -1.2 | -0.1% | 5,200 |
| 2020/06/08 | 1,112.5 | 1,112.5 | 1,097.5 | 1,110 | -2.5 | -0.2% | 10,400 |
| 2020/06/05 | 1,110 | 1,112.5 | 1,107.5 | 1,112.5 | ±0 | ±0% | 12,800 |
| 2020/06/04 | 1,095 | 1,112.5 | 1,095 | 1,112.5 | +1.2 | +0.1% | 8,400 |
| 2020/06/03 | 1,106.3 | 1,112.5 | 1,095 | 1,111.3 | -1.2 | -0.1% | 19,600 |
| 2020/06/02 | 1,095 | 1,112.5 | 1,092.5 | 1,112.5 | +17.5 | +1.6% | 24,000 |
| 2020/06/01 | 1,096.3 | 1,096.3 | 1,086.3 | 1,095 | -1.3 | -0.1% | 18,400 |
| 2020/05/29 | 1,107.5 | 1,107.5 | 1,096.3 | 1,096.3 | -11.2 | -1% | 4,800 |
1051～
1100
件表示中 / 6837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 | 128,900円 | +10.4% | +33.1% | 0.78% | 47.37倍 | 0.98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 |
| 島精機 | 109,200円 | +22.5% | +116.1% | 1.37% | 22.17倍 | 0.43倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| ＧＣジョイコＨ | 264,600円 | -0.8% | -7.2% | 3.78% | 4.95倍 | 0.63倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 西部技研 | 175,700円 | +16.3% | +5.0% | 3.98% | 9.84倍 | 1.26倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 日トムソン | 47,600円 | -0.1% | -38.1% | 3.99% | 36.50倍 | 0.44倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
市場注目の銘柄
チャート関連のコラム
