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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 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 |
| 2017/12/05 | 941.3 | 942.5 | 938.8 | 940 | -1.3 | -0.1% | 12,000 |
| 2017/12/04 | 943.8 | 943.8 | 941.3 | 941.3 | -2.5 | -0.3% | 6,800 |
| 2017/12/01 | 947.5 | 950 | 943.8 | 943.8 | -6.2 | -0.7% | 18,000 |
| 2017/11/30 | 946.3 | 950 | 946.3 | 950 | +3.7 | +0.4% | 8,800 |
| 2017/11/29 | 943.8 | 953.8 | 943.8 | 946.3 | +1.3 | +0.1% | 10,800 |
| 2017/11/28 | 946.3 | 952.5 | 945 | 945 | -1.3 | -0.1% | 7,200 |
| 2017/11/27 | 956.3 | 956.3 | 946.3 | 946.3 | -3.7 | -0.4% | 7,600 |
| 2017/11/24 | 948.8 | 958.8 | 948.8 | 950 | -3.8 | -0.4% | 11,600 |
| 2017/11/22 | 955 | 957.5 | 946.3 | 953.8 | +6.3 | +0.7% | 19,600 |
| 2017/11/21 | 950 | 955 | 945 | 947.5 | -2.5 | -0.3% | 16,400 |
| 2017/11/20 | 950 | 951.3 | 947.5 | 950 | ±0 | ±0% | 6,400 |
| 2017/11/17 | 957.5 | 957.5 | 950 | 950 | -3.8 | -0.4% | 23,200 |
| 2017/11/16 | 952.5 | 965 | 951.3 | 953.8 | +1.3 | +0.1% | 10,800 |
| 2017/11/15 | 963.8 | 963.8 | 952.5 | 952.5 | -17.5 | -1.8% | 22,000 |
| 2017/11/14 | 955 | 993.8 | 955 | 970 | +13.7 | +1.4% | 34,000 |
| 2017/11/13 | 957.5 | 977.5 | 952.5 | 956.3 | -12.5 | -1.3% | 26,800 |
| 2017/11/10 | 963.8 | 971.3 | 963.8 | 968.8 | ±0 | ±0% | 13,600 |
| 2017/11/09 | 962.5 | 971.3 | 962.5 | 968.8 | +7.5 | +0.8% | 55,200 |
| 2017/11/08 | 960 | 961.3 | 956.3 | 961.3 | +1.3 | +0.1% | 9,600 |
| 2017/11/07 | 958.8 | 961.3 | 957.5 | 960 | +1.2 | +0.1% | 16,400 |
| 2017/11/06 | 960 | 960 | 956.3 | 958.8 | -1.2 | -0.1% | 16,000 |
| 2017/11/02 | 952.5 | 960 | 950 | 960 | +7.5 | +0.8% | 39,200 |
| 2017/11/01 | 955 | 957.5 | 948.8 | 952.5 | -2.5 | -0.3% | 11,600 |
| 2017/10/31 | 950 | 957.5 | 948.8 | 955 | -1.3 | -0.1% | 20,400 |
| 2017/10/30 | 955 | 957.5 | 951.3 | 956.3 | +1.3 | +0.1% | 15,600 |
| 2017/10/27 | 952.5 | 955 | 948.8 | 955 | +5 | +0.5% | 12,400 |
| 2017/10/26 | 950 | 950 | 937.5 | 950 | -1.3 | -0.1% | 24,800 |
| 2017/10/25 | 950 | 953.8 | 943.8 | 951.3 | +1.3 | +0.1% | 8,800 |
| 2017/10/24 | 942.5 | 950 | 942.5 | 950 | +1.2 | +0.1% | 14,400 |
| 2017/10/23 | 952.5 | 955 | 948.8 | 948.8 | -2.5 | -0.3% | 10,800 |
| 2017/10/20 | 941.3 | 958.8 | 941.3 | 951.3 | +10 | +1.1% | 48,800 |
| 2017/10/19 | 941.3 | 950 | 937.5 | 941.3 | -1.2 | -0.1% | 84,000 |
| 2017/10/18 | 942.5 | 943.8 | 940 | 942.5 | ±0 | ±0% | 10,800 |
| 2017/10/17 | 945 | 945 | 938.8 | 942.5 | ±0 | ±0% | 17,200 |
| 2017/10/16 | 945 | 945 | 940 | 942.5 | ±0 | ±0% | 14,400 |
| 2017/10/13 | 940 | 946.3 | 938.8 | 942.5 | +1.2 | +0.1% | 14,800 |
| 2017/10/12 | 943.8 | 945 | 938.8 | 941.3 | -2.5 | -0.3% | 16,400 |
| 2017/10/11 | 936.3 | 943.8 | 936.3 | 943.8 | +2.5 | +0.3% | 24,800 |
| 2017/10/10 | 945 | 948.8 | 937.5 | 941.3 | -3.7 | -0.4% | 16,400 |
| 2017/10/06 | 946.3 | 946.3 | 943.8 | 945 | -2.5 | -0.3% | 7,200 |
| 2017/10/05 | 945 | 947.5 | 942.5 | 947.5 | +2.5 | +0.3% | 20,400 |
| 2017/10/04 | 945 | 945 | 938.8 | 945 | ±0 | ±0% | 16,800 |
| 2017/10/03 | 952.5 | 956.3 | 937.5 | 945 | -2.5 | -0.3% | 89,200 |
| 2017/10/02 | 945 | 950 | 943.8 | 947.5 | +3.7 | +0.4% | 38,800 |
| 2017/09/29 | 941.3 | 946.3 | 941.3 | 943.8 | ±0 | ±0% | 20,000 |
| 2017/09/28 | 943.8 | 950 | 943.8 | 943.8 | ±0 | ±0% | 24,000 |
1801～
1850
件表示中 / 6941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 | 106,600円 | +10.3% | - | 1.50% | 34.41倍 | 0.83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 |
| 西部技研 | 150,800円 | +8.0% | -13.4% | 4.64% | 9.83倍 | 1.02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 |
| 島精機 | 86,900円 | -10.9% | - | 1.15% | - | 0.34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 |
| 金銭機 | 100,000円 | +20.2% | +37.3% | 5.00% | 6.90倍 | 0.86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 |
| 日本ドライ | 418,000円 | -3.4% | -3.5% | 1.67% | 8.49倍 | 1.18倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
市場注目の銘柄
チャート関連のコラム
