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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 1,010 | 1,015 | 997.5 | 1,008.8 | -1.2 | -0.1% | 16,000 |
| 2017/04/03 | 1,012.5 | 1,017.5 | 1,010 | 1,010 | -10 | -1% | 13,600 |
| 2017/03/31 | 1,021.3 | 1,022.5 | 1,020 | 1,020 | -2.5 | -0.2% | 5,600 |
| 2017/03/30 | 1,030 | 1,031.3 | 1,021.3 | 1,022.5 | -3.8 | -0.4% | 6,400 |
| 2017/03/29 | 1,025 | 1,033.8 | 1,025 | 1,026.3 | +1.3 | +0.1% | 19,600 |
| 2017/03/28 | 1,028.8 | 1,028.8 | 1,017.5 | 1,025 | +7.5 | +0.7% | 4,400 |
| 2017/03/27 | 1,017.5 | 1,021.3 | 1,015 | 1,017.5 | +2.5 | +0.2% | 5,200 |
| 2017/03/24 | 1,018.8 | 1,018.8 | 1,015 | 1,015 | +2.5 | +0.2% | 1,200 |
| 2017/03/23 | 1,007.5 | 1,020 | 1,005 | 1,012.5 | ±0 | ±0% | 12,000 |
| 2017/03/22 | 1,023.8 | 1,028.8 | 1,008.8 | 1,012.5 | -21.3 | -2.1% | 32,000 |
| 2017/03/21 | 1,042.5 | 1,043.8 | 1,031.3 | 1,033.8 | -10 | -1% | 16,800 |
| 2017/03/17 | 1,028.8 | 1,043.8 | 1,028.8 | 1,043.8 | +7.5 | +0.7% | 9,600 |
| 2017/03/16 | 1,046.3 | 1,046.3 | 1,032.5 | 1,036.3 | +7.5 | +0.7% | 23,600 |
| 2017/03/15 | 1,026.3 | 1,032.5 | 1,026.3 | 1,028.8 | +1.3 | +0.1% | 7,200 |
| 2017/03/14 | 1,030 | 1,030 | 1,027.5 | 1,027.5 | +1.2 | +0.1% | 3,600 |
| 2017/03/13 | 1,028.8 | 1,035 | 1,026.3 | 1,026.3 | +1.3 | +0.1% | 6,000 |
| 2017/03/10 | 1,023.8 | 1,028.8 | 1,023.8 | 1,025 | +2.5 | +0.2% | 6,800 |
| 2017/03/09 | 1,018.8 | 1,022.5 | 1,015 | 1,022.5 | ±0 | ±0% | 11,200 |
| 2017/03/08 | 1,025 | 1,027.5 | 1,022.5 | 1,022.5 | -2.5 | -0.2% | 8,800 |
| 2017/03/07 | 1,025 | 1,028.8 | 1,022.5 | 1,025 | +5 | +0.5% | 6,000 |
| 2017/03/06 | 1,028.8 | 1,028.8 | 1,020 | 1,020 | -8.8 | -0.9% | 6,000 |
| 2017/03/03 | 1,023.8 | 1,028.8 | 1,023.8 | 1,028.8 | +3.8 | +0.4% | 3,200 |
| 2017/03/02 | 1,037.5 | 1,037.5 | 1,023.8 | 1,025 | -11.3 | -1.1% | 19,600 |
| 2017/03/01 | 1,036.3 | 1,036.3 | 1,036.3 | 1,036.3 | ±0 | ±0% | 800 |
| 2017/02/28 | 1,036.3 | 1,036.3 | 1,026.3 | 1,036.3 | +3.8 | +0.4% | 4,000 |
| 2017/02/27 | 1,030 | 1,033.8 | 1,028.8 | 1,032.5 | -3.8 | -0.4% | 5,600 |
| 2017/02/24 | 1,031.3 | 1,042.5 | 1,031.3 | 1,036.3 | -5 | -0.5% | 5,200 |
| 2017/02/23 | 1,038.8 | 1,050 | 1,037.5 | 1,041.3 | -6.2 | -0.6% | 12,400 |
| 2017/02/22 | 1,047.5 | 1,048.8 | 1,038.8 | 1,047.5 | ±0 | ±0% | 10,400 |
| 2017/02/21 | 1,048.8 | 1,048.8 | 1,040 | 1,047.5 | -2.5 | -0.2% | 2,400 |
| 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 |
2051～
2100
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
