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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 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 |
1951～
2000
件表示中 / 7021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 | 99,400円 | -18.0% | -78.6% | 4.02% | 8.43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 | 129,000円 | -2.2% | -20.6% | 3.72% | 9.73倍 | 0.64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 | 423,000円 | +19.1% | +20.8% | 1.18% | 16.54倍 | 2.41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 | 160,800円 | -30.7% | -15.5% | 5.22% | 22.13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
