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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,050 | 1,065 | 1,040 | 1,065 | +15 | +1.4% | 46,800 |
| 2016/11/29 | 1,023.8 | 1,055 | 1,022.5 | 1,050 | +30 | +2.9% | 61,200 |
| 2016/11/28 | 1,020 | 1,023.8 | 1,005 | 1,020 | ±0 | ±0% | 38,400 |
| 2016/11/25 | 1,013.8 | 1,032.5 | 1,013.8 | 1,020 | -7.5 | -0.7% | 47,200 |
| 2016/11/24 | 1,006.3 | 1,032.5 | 1,006.3 | 1,027.5 | +27.5 | +2.8% | 85,200 |
| 2016/11/22 | 987.5 | 1,002.5 | 985 | 1,000 | +12.5 | +1.3% | 86,000 |
| 2016/11/21 | 977.5 | 987.5 | 975 | 987.5 | +10 | +1% | 40,400 |
| 2016/11/18 | 986.3 | 986.3 | 965 | 977.5 | +13.7 | +1.4% | 84,000 |
| 2016/11/17 | 955 | 966.3 | 955 | 963.8 | +5 | +0.5% | 52,000 |
| 2016/11/16 | 963.8 | 963.8 | 951.3 | 958.8 | +3.8 | +0.4% | 40,800 |
| 2016/11/15 | 958.8 | 966.3 | 952.5 | 955 | -2.5 | -0.3% | 25,600 |
| 2016/11/14 | 955 | 967.5 | 950 | 957.5 | +7.5 | +0.8% | 21,600 |
| 2016/11/11 | 952.5 | 963.8 | 943.8 | 950 | +1.2 | +0.1% | 66,000 |
| 2016/11/10 | 937.5 | 970 | 937.5 | 948.8 | +11.3 | +1.2% | 100,800 |
| 2016/11/09 | 968.8 | 968.8 | 936.3 | 937.5 | -37.5 | -3.8% | 134,800 |
| 2016/11/08 | 977.5 | 980 | 967.5 | 975 | -1.3 | -0.1% | 52,800 |
| 2016/11/07 | 976.3 | 987.5 | 972.5 | 976.3 | -1.2 | -0.1% | 88,400 |
| 2016/11/04 | 982.5 | 982.5 | 975 | 977.5 | -12.5 | -1.3% | 36,800 |
| 2016/11/02 | 993.8 | 993.8 | 986.3 | 990 | -3.8 | -0.4% | 24,800 |
| 2016/11/01 | 992.5 | 996.3 | 991.3 | 993.8 | +1.3 | +0.1% | 10,400 |
| 2016/10/31 | 992.5 | 998.8 | 991.3 | 992.5 | -3.8 | -0.4% | 25,200 |
| 2016/10/28 | 991.3 | 996.3 | 988.8 | 996.3 | +1.3 | +0.1% | 20,800 |
| 2016/10/27 | 991.3 | 995 | 990 | 995 | +6.2 | +0.6% | 12,400 |
| 2016/10/26 | 988.8 | 997.5 | 988.8 | 988.8 | -8.7 | -0.9% | 24,000 |
| 2016/10/25 | 982.5 | 1,001.3 | 982.5 | 997.5 | +11.2 | +1.1% | 60,400 |
| 2016/10/24 | 993.8 | 993.8 | 986.3 | 986.3 | ±0 | ±0% | 16,800 |
| 2016/10/21 | 990 | 992.5 | 985 | 986.3 | -3.7 | -0.4% | 42,800 |
| 2016/10/20 | 986.3 | 995 | 986.3 | 990 | +3.7 | +0.4% | 16,000 |
| 2016/10/19 | 986.3 | 991.3 | 986.3 | 986.3 | +1.3 | +0.1% | 17,200 |
| 2016/10/18 | 988.8 | 990 | 985 | 985 | -5 | -0.5% | 26,800 |
| 2016/10/17 | 1,001.3 | 1,001.3 | 986.3 | 990 | -12.5 | -1.2% | 10,800 |
| 2016/10/14 | 982.5 | 1,008.8 | 982.5 | 1,002.5 | +18.7 | +1.9% | 36,000 |
| 2016/10/13 | 985 | 991.3 | 981.3 | 983.8 | ±0 | ±0% | 22,400 |
| 2016/10/12 | 987.5 | 990 | 983.8 | 983.8 | -3.7 | -0.4% | 25,600 |
| 2016/10/11 | 985 | 987.5 | 985 | 987.5 | +2.5 | +0.3% | 11,600 |
| 2016/10/07 | 977.5 | 990 | 977.5 | 985 | +7.5 | +0.8% | 24,000 |
| 2016/10/06 | 1,000 | 1,001.3 | 977.5 | 977.5 | -10 | -1% | 59,200 |
| 2016/10/05 | 985 | 991.3 | 983.8 | 987.5 | -8.8 | -0.9% | 45,200 |
| 2016/10/04 | 983.8 | 1,003.8 | 971.3 | 996.3 | -40 | -3.9% | 214,000 |
| 2016/10/03 | 1,043.8 | 1,060 | 1,035 | 1,036.3 | +5 | +0.5% | 42,400 |
| 2016/09/30 | 1,038.8 | 1,038.8 | 1,031.3 | 1,031.3 | -7.5 | -0.7% | 34,000 |
| 2016/09/29 | 1,033.8 | 1,043.8 | 1,032.5 | 1,038.8 | +6.3 | +0.6% | 16,800 |
| 2016/09/28 | 1,023.8 | 1,036.3 | 1,023.8 | 1,032.5 | +2.5 | +0.2% | 4,800 |
| 2016/09/27 | 1,018.8 | 1,038.8 | 1,013.8 | 1,030 | +3.7 | +0.4% | 18,000 |
| 2016/09/26 | 1,023.8 | 1,030 | 1,021.3 | 1,026.3 | +2.5 | +0.2% | 7,200 |
| 2016/09/23 | 1,035 | 1,035 | 1,020 | 1,023.8 | -2.5 | -0.2% | 22,400 |
| 2016/09/21 | 1,040 | 1,041.3 | 1,022.5 | 1,026.3 | -2.5 | -0.2% | 16,400 |
| 2016/09/20 | 1,036.3 | 1,036.3 | 1,022.5 | 1,028.8 | +10 | +1% | 3,200 |
| 2016/09/16 | 1,012.5 | 1,031.3 | 1,012.5 | 1,018.8 | +6.3 | +0.6% | 9,200 |
| 2016/09/15 | 1,020 | 1,022.5 | 1,012.5 | 1,012.5 | -7.5 | -0.7% | 3,200 |
1951～
2000
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
