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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 1,052.5 | 1,052.5 | 1,046.3 | 1,050 | -2.5 | -0.2% | 13,200 |
| 2017/02/17 | 1,053.8 | 1,060 | 1,051.3 | 1,052.5 | -6.3 | -0.6% | 8,400 |
| 2017/02/16 | 1,063.8 | 1,063.8 | 1,058.8 | 1,058.8 | +6.3 | +0.6% | 15,200 |
| 2017/02/15 | 1,048.8 | 1,052.5 | 1,048.8 | 1,052.5 | +3.7 | +0.4% | 94,800 |
| 2017/02/14 | 1,047.5 | 1,048.8 | 1,046.3 | 1,048.8 | +6.3 | +0.6% | 3,200 |
| 2017/02/13 | 1,043.8 | 1,048.8 | 1,037.5 | 1,042.5 | -2.5 | -0.2% | 9,200 |
| 2017/02/10 | 1,036.3 | 1,047.5 | 1,036.3 | 1,045 | +7.5 | +0.7% | 12,400 |
| 2017/02/09 | 1,045 | 1,051.3 | 1,037.5 | 1,037.5 | -10 | -1% | 6,800 |
| 2017/02/08 | 1,040 | 1,047.5 | 1,036.3 | 1,047.5 | +7.5 | +0.7% | 6,400 |
| 2017/02/07 | 1,057.5 | 1,057.5 | 1,040 | 1,040 | -17.5 | -1.7% | 8,000 |
| 2017/02/06 | 1,043.8 | 1,057.5 | 1,043.8 | 1,057.5 | +6.2 | +0.6% | 16,800 |
| 2017/02/03 | 1,045 | 1,051.3 | 1,042.5 | 1,051.3 | +5 | +0.5% | 11,200 |
| 2017/02/02 | 1,045 | 1,055 | 1,045 | 1,046.3 | -10 | -0.9% | 13,200 |
| 2017/02/01 | 1,045 | 1,056.3 | 1,045 | 1,056.3 | +11.3 | +1.1% | 12,800 |
| 2017/01/31 | 1,046.3 | 1,053.8 | 1,041.3 | 1,045 | -6.3 | -0.6% | 11,200 |
| 2017/01/30 | 1,051.3 | 1,055 | 1,018.8 | 1,051.3 | -1.2 | -0.1% | 20,000 |
| 2017/01/27 | 1,061.3 | 1,061.3 | 1,036.3 | 1,052.5 | -8.8 | -0.8% | 9,200 |
| 2017/01/26 | 1,060 | 1,062.5 | 1,051.3 | 1,061.3 | +8.8 | +0.8% | 24,800 |
| 2017/01/25 | 1,040 | 1,062.5 | 1,040 | 1,052.5 | +12.5 | +1.2% | 48,000 |
| 2017/01/24 | 1,012.5 | 1,043.8 | 1,012.5 | 1,040 | +27.5 | +2.7% | 51,200 |
| 2017/01/23 | 1,013.8 | 1,023.8 | 1,007.5 | 1,012.5 | -1.3 | -0.1% | 8,400 |
| 2017/01/20 | 1,022.5 | 1,022.5 | 1,011.3 | 1,013.8 | -6.2 | -0.6% | 11,200 |
| 2017/01/19 | 1,012.5 | 1,022.5 | 1,012.5 | 1,020 | +7.5 | +0.7% | 15,200 |
| 2017/01/18 | 1,003.8 | 1,016.3 | 998.8 | 1,012.5 | +8.7 | +0.9% | 22,800 |
| 2017/01/17 | 1,017.5 | 1,017.5 | 1,003.8 | 1,003.8 | -8.7 | -0.9% | 14,800 |
| 2017/01/16 | 1,011.3 | 1,025 | 1,007.5 | 1,012.5 | -11.3 | -1.1% | 8,400 |
| 2017/01/13 | 1,015 | 1,028.8 | 1,015 | 1,023.8 | +2.5 | +0.2% | 34,000 |
| 2017/01/12 | 1,030 | 1,030 | 1,018.8 | 1,021.3 | -7.5 | -0.7% | 16,000 |
| 2017/01/11 | 1,025 | 1,032.5 | 1,023.8 | 1,028.8 | +6.3 | +0.6% | 30,800 |
| 2017/01/10 | 1,008.8 | 1,025 | 998.8 | 1,022.5 | +15 | +1.5% | 72,000 |
| 2017/01/06 | 1,025 | 1,035 | 1,005 | 1,007.5 | -18.8 | -1.8% | 53,200 |
| 2017/01/05 | 1,040 | 1,042.5 | 1,021.3 | 1,026.3 | -6.2 | -0.6% | 32,000 |
| 2017/01/04 | 1,027.5 | 1,037.5 | 1,016.3 | 1,032.5 | ±0 | ±0% | 48,800 |
| 2016/12/30 | 1,003.8 | 1,055 | 985 | 1,032.5 | +28.7 | +2.9% | 98,800 |
| 2016/12/29 | 980 | 1,003.8 | 972.5 | 1,003.8 | +23.8 | +2.4% | 57,600 |
| 2016/12/28 | 988.8 | 995 | 971.3 | 980 | -3.8 | -0.4% | 92,800 |
| 2016/12/27 | 965 | 983.8 | 965 | 983.8 | +20 | +2.1% | 146,000 |
| 2016/12/26 | 938.8 | 980 | 932.5 | 963.8 | -100 | -9.4% | 437,200 |
| 2016/12/22 | 1,072.5 | 1,073.8 | 1,058.8 | 1,063.8 | -2.5 | -0.2% | 46,400 |
| 2016/12/21 | 1,075 | 1,075 | 1,062.5 | 1,066.3 | -8.7 | -0.8% | 18,400 |
| 2016/12/20 | 1,090 | 1,093.8 | 1,061.3 | 1,075 | -25 | -2.3% | 93,600 |
| 2016/12/19 | 1,075 | 1,106.3 | 1,073.8 | 1,100 | +25 | +2.3% | 100,400 |
| 2016/12/16 | 1,071.3 | 1,086.3 | 1,067.5 | 1,075 | +12.5 | +1.2% | 52,000 |
| 2016/12/15 | 1,061.3 | 1,075 | 1,057.5 | 1,062.5 | -1.3 | -0.1% | 52,800 |
| 2016/12/14 | 1,058.8 | 1,065 | 1,047.5 | 1,063.8 | +5 | +0.5% | 21,200 |
| 2016/12/13 | 1,052.5 | 1,065 | 1,052.5 | 1,058.8 | -5 | -0.5% | 8,400 |
| 2016/12/12 | 1,040 | 1,071.3 | 1,037.5 | 1,063.8 | +25 | +2.4% | 52,800 |
| 2016/12/09 | 1,040 | 1,041.3 | 1,027.5 | 1,038.8 | -1.2 | -0.1% | 19,200 |
| 2016/12/08 | 1,051.3 | 1,056.3 | 1,038.8 | 1,040 | -15 | -1.4% | 29,200 |
| 2016/12/07 | 1,067.5 | 1,067.5 | 1,048.8 | 1,055 | -2.5 | -0.2% | 40,000 |
2001～
2050
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 | 107,600円 | +10.3% | - | 1.49% | 34.74倍 | 0.84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 | 152,400円 | +8.0% | -13.4% | 4.59% | 9.94倍 | 1.03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 | 87,000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 | 100,700円 | +20.2% | +37.3% | 4.97% | 6.95倍 | 0.87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 | 414,000円 | -3.4% | -3.5% | 1.69% | 8.41倍 | 1.17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
