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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 987.5 | 1,000 | 982.5 | 998.8 | +5 | +0.5% | 10,000 |
| 2017/07/07 | 993.8 | 993.8 | 990 | 993.8 | -2.5 | -0.3% | 3,200 |
| 2017/07/06 | 988.8 | 996.3 | 988.8 | 996.3 | +10 | +1% | 3,600 |
| 2017/07/05 | 982.5 | 987.5 | 976.3 | 986.3 | +3.8 | +0.4% | 8,800 |
| 2017/07/04 | 983.8 | 983.8 | 975 | 982.5 | -1.3 | -0.1% | 10,800 |
| 2017/07/03 | 985 | 985 | 981.3 | 983.8 | -1.2 | -0.1% | 7,200 |
| 2017/06/30 | 983.8 | 992.5 | 978.8 | 985 | +10 | +1% | 32,400 |
| 2017/06/29 | 980 | 983.8 | 972.5 | 975 | -5 | -0.5% | 25,600 |
| 2017/06/28 | 975 | 987.5 | 973.8 | 980 | +7.5 | +0.8% | 50,000 |
| 2017/06/27 | 945 | 980 | 943.8 | 972.5 | -25 | -2.5% | 129,600 |
| 2017/06/26 | 1,007.5 | 1,007.5 | 995 | 997.5 | -5 | -0.5% | 13,600 |
| 2017/06/23 | 1,000 | 1,010 | 1,000 | 1,002.5 | -3.8 | -0.4% | 14,400 |
| 2017/06/22 | 983.8 | 1,011.3 | 982.5 | 1,006.3 | +32.5 | +3.3% | 44,400 |
| 2017/06/21 | 975 | 975 | 971.3 | 973.8 | -1.2 | -0.1% | 8,000 |
| 2017/06/20 | 971.3 | 987.5 | 971.3 | 975 | -2.5 | -0.3% | 22,400 |
| 2017/06/19 | 970 | 981.3 | 970 | 977.5 | +7.5 | +0.8% | 8,800 |
| 2017/06/16 | 982.5 | 995 | 970 | 970 | -18.8 | -1.9% | 18,800 |
| 2017/06/15 | 975 | 998.8 | 967.5 | 988.8 | +5 | +0.5% | 50,400 |
| 2017/06/14 | 990 | 990 | 983.8 | 983.8 | -6.2 | -0.6% | 6,400 |
| 2017/06/13 | 992.5 | 998.8 | 990 | 990 | ±0 | ±0% | 6,000 |
| 2017/06/12 | 980 | 998.8 | 980 | 990 | -5 | -0.5% | 16,800 |
| 2017/06/09 | 1,005 | 1,006.3 | 995 | 995 | -13.8 | -1.4% | 6,800 |
| 2017/06/08 | 1,016.3 | 1,018.8 | 1,007.5 | 1,008.8 | -3.7 | -0.4% | 23,600 |
| 2017/06/07 | 981.3 | 1,017.5 | 980 | 1,012.5 | +15 | +1.5% | 31,200 |
| 2017/06/06 | 1,005 | 1,005 | 982.5 | 997.5 | -12.5 | -1.2% | 26,400 |
| 2017/06/05 | 1,000 | 1,022.5 | 1,000 | 1,010 | ±0 | ±0% | 36,000 |
| 2017/06/02 | 1,006.3 | 1,012.5 | 993.8 | 1,010 | +21.2 | +2.1% | 64,800 |
| 2017/06/01 | 970 | 998.8 | 965 | 988.8 | +27.5 | +2.9% | 82,800 |
| 2017/05/31 | 962.5 | 962.5 | 957.5 | 961.3 | +2.5 | +0.3% | 16,000 |
| 2017/05/30 | 960 | 960 | 955 | 958.8 | -1.2 | -0.1% | 5,600 |
| 2017/05/29 | 960 | 966.3 | 957.5 | 960 | +8.7 | +0.9% | 18,000 |
| 2017/05/26 | 962.5 | 962.5 | 950 | 951.3 | -11.2 | -1.2% | 38,000 |
| 2017/05/25 | 965 | 966.3 | 962.5 | 962.5 | -2.5 | -0.3% | 8,000 |
| 2017/05/24 | 961.3 | 966.3 | 958.8 | 965 | +3.7 | +0.4% | 6,800 |
| 2017/05/23 | 966.3 | 966.3 | 958.8 | 961.3 | ±0 | ±0% | 7,200 |
| 2017/05/22 | 971.3 | 971.3 | 961.3 | 961.3 | ±0 | ±0% | 13,600 |
| 2017/05/19 | 950 | 962.5 | 950 | 961.3 | +13.8 | +1.5% | 30,000 |
| 2017/05/18 | 945 | 975 | 941.3 | 947.5 | -1.3 | -0.1% | 55,200 |
| 2017/05/17 | 962.5 | 962.5 | 947.5 | 948.8 | -13.7 | -1.4% | 71,200 |
| 2017/05/16 | 955 | 966.3 | 955 | 962.5 | +12.5 | +1.3% | 15,200 |
| 2017/05/15 | 958.8 | 963.8 | 947.5 | 950 | -7.5 | -0.8% | 66,800 |
| 2017/05/12 | 957.5 | 960 | 957.5 | 957.5 | ±0 | ±0% | 23,600 |
| 2017/05/11 | 962.5 | 965 | 956.3 | 957.5 | -1.3 | -0.1% | 46,000 |
| 2017/05/10 | 960 | 963.8 | 955 | 958.8 | +1.3 | +0.1% | 26,400 |
| 2017/05/09 | 970 | 970 | 957.5 | 957.5 | -2.5 | -0.3% | 69,600 |
| 2017/05/08 | 975 | 975 | 960 | 960 | +2.5 | +0.3% | 44,000 |
| 2017/05/02 | 960 | 970 | 955 | 957.5 | +2.5 | +0.3% | 28,000 |
| 2017/05/01 | 966.3 | 966.3 | 953.8 | 955 | -10 | -1% | 62,800 |
| 2017/04/28 | 971.3 | 975 | 965 | 965 | -5 | -0.5% | 23,600 |
| 2017/04/27 | 973.8 | 977.5 | 970 | 970 | -6.3 | -0.6% | 15,200 |
1801～
1850
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
