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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 875 | 877.5 | 871.3 | 877.5 | -2.5 | -0.3% | 22,400 |
| 2018/06/20 | 867.5 | 885 | 866.3 | 880 | +17.5 | +2% | 35,200 |
| 2018/06/19 | 871.3 | 871.3 | 862.5 | 862.5 | -7.5 | -0.9% | 10,800 |
| 2018/06/18 | 838.8 | 882.5 | 838.8 | 870 | +30 | +3.6% | 38,400 |
| 2018/06/15 | 825 | 846.3 | 825 | 840 | +21.2 | +2.6% | 19,600 |
| 2018/06/14 | 822.5 | 827.5 | 818.8 | 818.8 | -21.2 | -2.5% | 24,400 |
| 2018/06/13 | 851.3 | 851.3 | 838.8 | 840 | -15 | -1.8% | 11,200 |
| 2018/06/12 | 853.8 | 862.5 | 853.8 | 855 | +1.2 | +0.1% | 8,400 |
| 2018/06/11 | 855 | 855 | 850 | 853.8 | -1.2 | -0.1% | 4,000 |
| 2018/06/08 | 855 | 860 | 850 | 855 | -1.3 | -0.2% | 10,000 |
| 2018/06/07 | 855 | 865 | 855 | 856.3 | ±0 | ±0% | 22,000 |
| 2018/06/06 | 856.3 | 856.3 | 856.3 | 856.3 | +3.8 | +0.4% | 400 |
| 2018/06/05 | 862.5 | 866.3 | 852.5 | 852.5 | -10 | -1.2% | 4,000 |
| 2018/06/04 | 861.3 | 866.3 | 858.8 | 862.5 | +6.2 | +0.7% | 15,200 |
| 2018/06/01 | 850 | 856.3 | 850 | 856.3 | +3.8 | +0.4% | 2,400 |
| 2018/05/31 | 856.3 | 857.5 | 852.5 | 852.5 | ±0 | ±0% | 8,000 |
| 2018/05/30 | 863.8 | 863.8 | 852.5 | 852.5 | -16.3 | -1.9% | 4,000 |
| 2018/05/29 | 865 | 868.8 | 865 | 868.8 | ±0 | ±0% | 2,000 |
| 2018/05/28 | 872.5 | 872.5 | 868.8 | 868.8 | -6.2 | -0.7% | 1,200 |
| 2018/05/25 | 873.8 | 875 | 873.8 | 875 | -2.5 | -0.3% | 1,200 |
| 2018/05/24 | 880 | 880 | 876.3 | 877.5 | -2.5 | -0.3% | 2,400 |
| 2018/05/23 | 885 | 887.5 | 877.5 | 880 | -5 | -0.6% | 6,800 |
| 2018/05/22 | 887.5 | 892.5 | 885 | 885 | +1.2 | +0.1% | 8,400 |
| 2018/05/21 | 870 | 885 | 870 | 883.8 | +12.5 | +1.4% | 2,800 |
| 2018/05/18 | 863.8 | 876.3 | 863.8 | 871.3 | +1.3 | +0.1% | 5,200 |
| 2018/05/17 | 883.8 | 887.5 | 870 | 870 | -2.5 | -0.3% | 10,400 |
| 2018/05/16 | 875 | 902.5 | 872.5 | 872.5 | -3.8 | -0.4% | 9,600 |
| 2018/05/15 | 888.8 | 888.8 | 876.3 | 876.3 | -20 | -2.2% | 8,800 |
| 2018/05/14 | 901.3 | 901.3 | 896.3 | 896.3 | +8.8 | +1% | 2,400 |
| 2018/05/11 | 907.5 | 910 | 887.5 | 887.5 | -23.8 | -2.6% | 13,600 |
| 2018/05/10 | 898.8 | 918.8 | 898.8 | 911.3 | +5 | +0.6% | 2,800 |
| 2018/05/09 | 906.3 | 913.8 | 906.3 | 906.3 | -1.2 | -0.1% | 2,400 |
| 2018/05/08 | 908.8 | 908.8 | 890 | 907.5 | -16.3 | -1.8% | 4,800 |
| 2018/05/07 | 918.8 | 930 | 907.5 | 923.8 | -7.5 | -0.8% | 12,000 |
| 2018/05/02 | 902.5 | 931.3 | 902.5 | 931.3 | +16.3 | +1.8% | 8,000 |
| 2018/05/01 | 941.3 | 941.3 | 891.3 | 915 | -28.8 | -3.1% | 18,400 |
| 2018/04/27 | 940 | 943.8 | 932.5 | 943.8 | +3.8 | +0.4% | 17,200 |
| 2018/04/26 | 927.5 | 942.5 | 927.5 | 940 | +15 | +1.6% | 41,200 |
| 2018/04/25 | 920 | 926.3 | 912.5 | 925 | +2.5 | +0.3% | 19,200 |
| 2018/04/24 | 916.3 | 922.5 | 907.5 | 922.5 | +12.5 | +1.4% | 35,200 |
| 2018/04/23 | 911.3 | 915 | 901.3 | 910 | +16.2 | +1.8% | 53,200 |
| 2018/04/20 | 896.3 | 897.5 | 891.3 | 893.8 | +3.8 | +0.4% | 7,200 |
| 2018/04/19 | 900 | 905 | 888.8 | 890 | +1.2 | +0.1% | 50,000 |
| 2018/04/18 | 895 | 895 | 886.3 | 888.8 | +2.5 | +0.3% | 23,600 |
| 2018/04/17 | 888.8 | 892.5 | 885 | 886.3 | -2.5 | -0.3% | 24,400 |
| 2018/04/16 | 888.8 | 896.3 | 885 | 888.8 | +1.3 | +0.1% | 28,800 |
| 2018/04/13 | 883.8 | 900 | 881.3 | 887.5 | +12.5 | +1.4% | 48,000 |
| 2018/04/12 | 868.8 | 878.8 | 863.8 | 875 | +6.2 | +0.7% | 18,800 |
| 2018/04/11 | 886.3 | 886.3 | 865 | 868.8 | ±0 | ±0% | 9,600 |
| 2018/04/10 | 857.5 | 877.5 | 857.5 | 868.8 | -12.5 | -1.4% | 29,600 |
1751～
1800
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 | 97,900円 | +10.3% | - | 1.63% | 31.62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 | 99,500円 | -18.0% | -78.6% | 4.02% | 8.44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 | 130,400円 | -2.2% | -20.6% | 3.68% | 9.84倍 | 0.65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 | 426,500円 | +19.1% | +20.8% | 1.17% | 16.68倍 | 2.44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 | 161,100円 | -30.7% | -15.5% | 5.21% | 22.17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
