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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 940 | 940 | 937.5 | 937.5 | -2.5 | -0.3% | 19,600 |
| 2017/09/20 | 938.8 | 941.3 | 935 | 940 | +5 | +0.5% | 14,800 |
| 2017/09/19 | 935 | 940 | 933.8 | 935 | ±0 | ±0% | 33,600 |
| 2017/09/15 | 938.8 | 943.8 | 935 | 935 | -2.5 | -0.3% | 28,800 |
| 2017/09/14 | 940 | 942.5 | 936.3 | 937.5 | -1.3 | -0.1% | 23,200 |
| 2017/09/13 | 947.5 | 950 | 937.5 | 938.8 | -1.2 | -0.1% | 64,000 |
| 2017/09/12 | 950 | 950 | 940 | 940 | -6.3 | -0.7% | 24,400 |
| 2017/09/11 | 943.8 | 950 | 942.5 | 946.3 | +3.8 | +0.4% | 44,000 |
| 2017/09/08 | 946.3 | 950 | 942.5 | 942.5 | -3.8 | -0.4% | 8,800 |
| 2017/09/07 | 956.3 | 956.3 | 946.3 | 946.3 | -3.7 | -0.4% | 12,400 |
| 2017/09/06 | 945 | 953.8 | 945 | 950 | -2.5 | -0.3% | 14,800 |
| 2017/09/05 | 967.5 | 967.5 | 952.5 | 952.5 | -10 | -1% | 17,200 |
| 2017/09/04 | 970 | 970 | 962.5 | 962.5 | -7.5 | -0.8% | 11,200 |
| 2017/09/01 | 971.3 | 971.3 | 970 | 970 | +1.2 | +0.1% | 2,000 |
| 2017/08/31 | 963.8 | 973.8 | 963.8 | 968.8 | -2.5 | -0.3% | 12,000 |
| 2017/08/30 | 965 | 971.3 | 965 | 971.3 | +5 | +0.5% | 7,200 |
| 2017/08/29 | 970 | 972.5 | 965 | 966.3 | +1.3 | +0.1% | 8,000 |
| 2017/08/28 | 956.3 | 973.8 | 956.3 | 965 | +8.7 | +0.9% | 4,800 |
| 2017/08/25 | 956.3 | 960 | 952.5 | 956.3 | -6.2 | -0.6% | 10,000 |
| 2017/08/24 | 960 | 963.8 | 958.8 | 962.5 | +2.5 | +0.3% | 6,800 |
| 2017/08/23 | 961.3 | 966.3 | 953.8 | 960 | -2.5 | -0.3% | 11,200 |
| 2017/08/22 | 982.5 | 982.5 | 945 | 962.5 | -15 | -1.5% | 47,600 |
| 2017/08/21 | 976.3 | 978.8 | 975 | 977.5 | +1.2 | +0.1% | 9,200 |
| 2017/08/18 | 970 | 978.8 | 970 | 976.3 | -6.2 | -0.6% | 6,400 |
| 2017/08/17 | 980 | 982.5 | 978.8 | 982.5 | +1.2 | +0.1% | 16,800 |
| 2017/08/16 | 982.5 | 987.5 | 976.3 | 981.3 | -5 | -0.5% | 9,200 |
| 2017/08/15 | 980 | 987.5 | 977.5 | 986.3 | +6.3 | +0.6% | 47,600 |
| 2017/08/14 | 985 | 985 | 970 | 980 | -3.8 | -0.4% | 8,400 |
| 2017/08/10 | 971.3 | 985 | 963.8 | 983.8 | +8.8 | +0.9% | 22,800 |
| 2017/08/09 | 981.3 | 981.3 | 971.3 | 975 | -2.5 | -0.3% | 10,400 |
| 2017/08/08 | 980 | 980 | 977.5 | 977.5 | +2.5 | +0.3% | 5,200 |
| 2017/08/07 | 975 | 980 | 975 | 975 | ±0 | ±0% | 10,400 |
| 2017/08/04 | 975 | 975 | 973.8 | 975 | -1.3 | -0.1% | 2,800 |
| 2017/08/03 | 975 | 977.5 | 975 | 976.3 | +1.3 | +0.1% | 2,800 |
| 2017/08/02 | 975 | 975 | 975 | 975 | +5 | +0.5% | 1,200 |
| 2017/08/01 | 973.8 | 978.8 | 968.8 | 970 | -2.5 | -0.3% | 12,400 |
| 2017/07/31 | 987.5 | 992.5 | 972.5 | 972.5 | -20 | -2% | 15,600 |
| 2017/07/28 | 990 | 992.5 | 987.5 | 992.5 | +3.7 | +0.4% | 7,200 |
| 2017/07/27 | 992.5 | 992.5 | 988.8 | 988.8 | -3.7 | -0.4% | 2,400 |
| 2017/07/26 | 988.8 | 992.5 | 988.8 | 992.5 | +3.7 | +0.4% | 1,600 |
| 2017/07/25 | 988.8 | 988.8 | 982.5 | 988.8 | ±0 | ±0% | 3,600 |
| 2017/07/24 | 988.8 | 988.8 | 988.8 | 988.8 | -1.2 | -0.1% | 3,200 |
| 2017/07/21 | 990 | 995 | 990 | 990 | ±0 | ±0% | 6,800 |
| 2017/07/20 | 992.5 | 997.5 | 988.8 | 990 | -2.5 | -0.3% | 11,200 |
| 2017/07/19 | 992.5 | 992.5 | 990 | 992.5 | ±0 | ±0% | 6,000 |
| 2017/07/18 | 998.8 | 998.8 | 992.5 | 992.5 | -3.8 | -0.4% | 6,400 |
| 2017/07/14 | 988.8 | 998.8 | 988.8 | 996.3 | +2.5 | +0.3% | 6,400 |
| 2017/07/13 | 991.3 | 1,000 | 990 | 993.8 | +2.5 | +0.3% | 7,200 |
| 2017/07/12 | 995 | 995 | 987.5 | 991.3 | -3.7 | -0.4% | 12,000 |
| 2017/07/11 | 995 | 995 | 990 | 995 | -3.8 | -0.4% | 8,400 |
1751～
1800
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
