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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 982.5 | 995 | 970 | 970 | -18.8 | -1.9% | 18,800 |
| 2017/06/15 | 975 | 998.8 | 967.5 | 988.8 | +5 | +0.5% | 50,400 |
| 2017/06/14 | 990 | 990 | 983.8 | 983.8 | -6.2 | -0.6% | 6,400 |
| 2017/06/13 | 992.5 | 998.8 | 990 | 990 | ±0 | ±0% | 6,000 |
| 2017/06/12 | 980 | 998.8 | 980 | 990 | -5 | -0.5% | 16,800 |
| 2017/06/09 | 1,005 | 1,006.3 | 995 | 995 | -13.8 | -1.4% | 6,800 |
| 2017/06/08 | 1,016.3 | 1,018.8 | 1,007.5 | 1,008.8 | -3.7 | -0.4% | 23,600 |
| 2017/06/07 | 981.3 | 1,017.5 | 980 | 1,012.5 | +15 | +1.5% | 31,200 |
| 2017/06/06 | 1,005 | 1,005 | 982.5 | 997.5 | -12.5 | -1.2% | 26,400 |
| 2017/06/05 | 1,000 | 1,022.5 | 1,000 | 1,010 | ±0 | ±0% | 36,000 |
| 2017/06/02 | 1,006.3 | 1,012.5 | 993.8 | 1,010 | +21.2 | +2.1% | 64,800 |
| 2017/06/01 | 970 | 998.8 | 965 | 988.8 | +27.5 | +2.9% | 82,800 |
| 2017/05/31 | 962.5 | 962.5 | 957.5 | 961.3 | +2.5 | +0.3% | 16,000 |
| 2017/05/30 | 960 | 960 | 955 | 958.8 | -1.2 | -0.1% | 5,600 |
| 2017/05/29 | 960 | 966.3 | 957.5 | 960 | +8.7 | +0.9% | 18,000 |
| 2017/05/26 | 962.5 | 962.5 | 950 | 951.3 | -11.2 | -1.2% | 38,000 |
| 2017/05/25 | 965 | 966.3 | 962.5 | 962.5 | -2.5 | -0.3% | 8,000 |
| 2017/05/24 | 961.3 | 966.3 | 958.8 | 965 | +3.7 | +0.4% | 6,800 |
| 2017/05/23 | 966.3 | 966.3 | 958.8 | 961.3 | ±0 | ±0% | 7,200 |
| 2017/05/22 | 971.3 | 971.3 | 961.3 | 961.3 | ±0 | ±0% | 13,600 |
| 2017/05/19 | 950 | 962.5 | 950 | 961.3 | +13.8 | +1.5% | 30,000 |
| 2017/05/18 | 945 | 975 | 941.3 | 947.5 | -1.3 | -0.1% | 55,200 |
| 2017/05/17 | 962.5 | 962.5 | 947.5 | 948.8 | -13.7 | -1.4% | 71,200 |
| 2017/05/16 | 955 | 966.3 | 955 | 962.5 | +12.5 | +1.3% | 15,200 |
| 2017/05/15 | 958.8 | 963.8 | 947.5 | 950 | -7.5 | -0.8% | 66,800 |
| 2017/05/12 | 957.5 | 960 | 957.5 | 957.5 | ±0 | ±0% | 23,600 |
| 2017/05/11 | 962.5 | 965 | 956.3 | 957.5 | -1.3 | -0.1% | 46,000 |
| 2017/05/10 | 960 | 963.8 | 955 | 958.8 | +1.3 | +0.1% | 26,400 |
| 2017/05/09 | 970 | 970 | 957.5 | 957.5 | -2.5 | -0.3% | 69,600 |
| 2017/05/08 | 975 | 975 | 960 | 960 | +2.5 | +0.3% | 44,000 |
| 2017/05/02 | 960 | 970 | 955 | 957.5 | +2.5 | +0.3% | 28,000 |
| 2017/05/01 | 966.3 | 966.3 | 953.8 | 955 | -10 | -1% | 62,800 |
| 2017/04/28 | 971.3 | 975 | 965 | 965 | -5 | -0.5% | 23,600 |
| 2017/04/27 | 973.8 | 977.5 | 970 | 970 | -6.3 | -0.6% | 15,200 |
| 2017/04/26 | 975 | 981.3 | 970 | 976.3 | +1.3 | +0.1% | 15,200 |
| 2017/04/25 | 977.5 | 983.8 | 966.3 | 975 | -2.5 | -0.3% | 16,400 |
| 2017/04/24 | 978.8 | 986.3 | 976.3 | 977.5 | +1.2 | +0.1% | 11,600 |
| 2017/04/21 | 986.3 | 986.3 | 975 | 976.3 | -6.2 | -0.6% | 8,000 |
| 2017/04/20 | 970 | 985 | 970 | 982.5 | +13.7 | +1.4% | 21,600 |
| 2017/04/19 | 970 | 985 | 968.8 | 968.8 | -6.2 | -0.6% | 17,600 |
| 2017/04/18 | 990 | 990 | 972.5 | 975 | -5 | -0.5% | 22,400 |
| 2017/04/17 | 985 | 986.3 | 966.3 | 980 | -5 | -0.5% | 24,800 |
| 2017/04/14 | 978.8 | 987.5 | 971.3 | 985 | +8.7 | +0.9% | 22,800 |
| 2017/04/13 | 956.3 | 990 | 956.3 | 976.3 | +20 | +2.1% | 73,200 |
| 2017/04/12 | 972.5 | 972.5 | 956.3 | 956.3 | -12.5 | -1.3% | 33,600 |
| 2017/04/11 | 973.8 | 975 | 963.8 | 968.8 | -5 | -0.5% | 12,800 |
| 2017/04/10 | 950 | 991.3 | 950 | 973.8 | -1.2 | -0.1% | 58,000 |
| 2017/04/07 | 980 | 992.5 | 973.8 | 975 | -5 | -0.5% | 48,400 |
| 2017/04/06 | 996.3 | 1,000 | 980 | 980 | -20 | -2% | 61,200 |
| 2017/04/05 | 1,012.5 | 1,013.8 | 996.3 | 1,000 | -8.8 | -0.9% | 12,000 |
2001～
2050
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 | 2.42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
