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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 865 | 865 | 855 | 856.3 | ±0 | ±0% | 3,200 |
| 2018/02/19 | 846.3 | 865 | 846.3 | 856.3 | +10 | +1.2% | 14,000 |
| 2018/02/16 | 852.5 | 852.5 | 846.3 | 846.3 | +2.5 | +0.3% | 3,600 |
| 2018/02/15 | 843.8 | 850 | 841.3 | 843.8 | -5 | -0.6% | 201,600 |
| 2018/02/14 | 858.8 | 878.8 | 848.8 | 848.8 | -10 | -1.2% | 14,800 |
| 2018/02/13 | 871.3 | 885 | 852.5 | 858.8 | -12.5 | -1.4% | 22,400 |
| 2018/02/09 | 863.8 | 881.3 | 863.8 | 871.3 | -6.2 | -0.7% | 13,200 |
| 2018/02/08 | 880 | 885 | 877.5 | 877.5 | -1.3 | -0.1% | 15,200 |
| 2018/02/07 | 918.8 | 918.8 | 875 | 878.8 | +32.5 | +3.8% | 11,600 |
| 2018/02/06 | 915 | 915 | 838.8 | 846.3 | -75 | -8.1% | 84,000 |
| 2018/02/05 | 926.3 | 928.8 | 920 | 921.3 | -13.7 | -1.5% | 24,400 |
| 2018/02/02 | 941.3 | 941.3 | 933.8 | 935 | +2.5 | +0.3% | 5,600 |
| 2018/02/01 | 933.8 | 942.5 | 931.3 | 932.5 | -1.3 | -0.1% | 8,800 |
| 2018/01/31 | 933.8 | 933.8 | 927.5 | 933.8 | +6.3 | +0.7% | 7,600 |
| 2018/01/30 | 928.8 | 935 | 927.5 | 927.5 | -3.8 | -0.4% | 18,800 |
| 2018/01/29 | 930 | 937.5 | 930 | 931.3 | ±0 | ±0% | 11,600 |
| 2018/01/26 | 933.8 | 940 | 931.3 | 931.3 | ±0 | ±0% | 12,000 |
| 2018/01/25 | 932.5 | 937.5 | 931.3 | 931.3 | -3.7 | -0.4% | 16,000 |
| 2018/01/24 | 933.8 | 940 | 933.8 | 935 | +1.2 | +0.1% | 8,400 |
| 2018/01/23 | 933.8 | 936.3 | 931.3 | 933.8 | -1.2 | -0.1% | 13,600 |
| 2018/01/22 | 937.5 | 938.8 | 932.5 | 935 | -2.5 | -0.3% | 23,600 |
| 2018/01/19 | 941.3 | 945 | 937.5 | 937.5 | -7.5 | -0.8% | 17,600 |
| 2018/01/18 | 941.3 | 946.3 | 937.5 | 945 | +10 | +1.1% | 19,600 |
| 2018/01/17 | 941.3 | 941.3 | 935 | 935 | -6.3 | -0.7% | 13,200 |
| 2018/01/16 | 942.5 | 943.8 | 937.5 | 941.3 | ±0 | ±0% | 10,400 |
| 2018/01/15 | 947.5 | 947.5 | 941.3 | 941.3 | -7.5 | -0.8% | 5,600 |
| 2018/01/12 | 955 | 955 | 943.8 | 948.8 | -6.2 | -0.6% | 15,200 |
| 2018/01/11 | 956.3 | 960 | 947.5 | 955 | -1.3 | -0.1% | 9,200 |
| 2018/01/10 | 956.3 | 960 | 943.8 | 956.3 | ±0 | ±0% | 9,200 |
| 2018/01/09 | 958.8 | 958.8 | 948.8 | 956.3 | +15 | +1.6% | 18,400 |
| 2018/01/05 | 950 | 950 | 941.3 | 941.3 | -11.2 | -1.2% | 10,400 |
| 2018/01/04 | 950 | 961.3 | 950 | 952.5 | -13.8 | -1.4% | 28,000 |
| 2017/12/29 | 950 | 966.3 | 947.5 | 966.3 | +16.3 | +1.7% | 48,800 |
| 2017/12/28 | 937.5 | 950 | 937.5 | 950 | +16.2 | +1.7% | 48,000 |
| 2017/12/27 | 913.8 | 936.3 | 912.5 | 933.8 | +6.3 | +0.7% | 64,800 |
| 2017/12/26 | 926.3 | 927.5 | 922.5 | 927.5 | +1.2 | +0.1% | 71,200 |
| 2017/12/25 | 927.5 | 930 | 926.3 | 926.3 | -5 | -0.5% | 35,200 |
| 2017/12/22 | 932.5 | 935 | 930 | 931.3 | ±0 | ±0% | 46,800 |
| 2017/12/21 | 938.8 | 941.3 | 930 | 931.3 | -7.5 | -0.8% | 42,400 |
| 2017/12/20 | 943.8 | 943.8 | 937.5 | 938.8 | -5 | -0.5% | 13,600 |
| 2017/12/19 | 947.5 | 950 | 943.8 | 943.8 | -3.7 | -0.4% | 20,000 |
| 2017/12/18 | 947.5 | 951.3 | 946.3 | 947.5 | -13.8 | -1.4% | 26,400 |
| 2017/12/15 | 941.3 | 961.3 | 940 | 961.3 | +17.5 | +1.9% | 43,200 |
| 2017/12/14 | 942.5 | 945 | 941.3 | 943.8 | -2.5 | -0.3% | 10,800 |
| 2017/12/13 | 941.3 | 946.3 | 941.3 | 946.3 | +1.3 | +0.1% | 4,800 |
| 2017/12/12 | 942.5 | 945 | 941.3 | 945 | +2.5 | +0.3% | 9,200 |
| 2017/12/11 | 943.8 | 945 | 941.3 | 942.5 | -5 | -0.5% | 12,400 |
| 2017/12/08 | 941.3 | 947.5 | 940 | 947.5 | +6.2 | +0.7% | 9,200 |
| 2017/12/07 | 937.5 | 946.3 | 937.5 | 941.3 | +3.8 | +0.4% | 28,000 |
| 2017/12/06 | 940 | 945 | 937.5 | 937.5 | -2.5 | -0.3% | 4,800 |
1651～
1700
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
