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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
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 | 97,000円 | +10.3% | - | 1.65% | 31.32倍 | 0.75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 | 100,000円 | -18.0% | -78.6% | 4.00% | 8.48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 | 130,500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 | 428,000円 | +19.1% | +20.8% | 1.17% | 16.74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 | 161,200円 | -30.7% | -15.5% | 5.21% | 22.19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
