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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 1,103.8 | 1,116.3 | 1,092.5 | 1,102.5 | +12.5 | +1.1% | 19,600 |
| 2016/07/01 | 1,107.5 | 1,107.5 | 1,082.5 | 1,090 | -5 | -0.5% | 26,800 |
| 2016/06/30 | 1,115 | 1,115 | 1,087.5 | 1,095 | +7.5 | +0.7% | 20,800 |
| 2016/06/29 | 1,087.5 | 1,102.5 | 1,080 | 1,087.5 | +10 | +0.9% | 36,000 |
| 2016/06/28 | 1,102.5 | 1,102.5 | 1,073.8 | 1,077.5 | -28.8 | -2.6% | 25,600 |
| 2016/06/27 | 1,085 | 1,112.5 | 1,082.5 | 1,106.3 | +31.3 | +2.9% | 71,600 |
| 2016/06/24 | 1,142.5 | 1,155 | 1,050 | 1,075 | -62.5 | -5.5% | 58,400 |
| 2016/06/23 | 1,145 | 1,145 | 1,127.5 | 1,137.5 | -10 | -0.9% | 20,400 |
| 2016/06/22 | 1,146.3 | 1,148.8 | 1,126.3 | 1,147.5 | +2.5 | +0.2% | 28,400 |
| 2016/06/21 | 1,128.8 | 1,147.5 | 1,091.3 | 1,145 | +16.2 | +1.4% | 32,800 |
| 2016/06/20 | 1,080 | 1,150 | 1,080 | 1,128.8 | +68.8 | +6.5% | 38,000 |
| 2016/06/17 | 1,058.8 | 1,070 | 1,046.3 | 1,060 | +20 | +1.9% | 18,800 |
| 2016/06/16 | 1,056.3 | 1,060 | 1,032.5 | 1,040 | -26.3 | -2.5% | 34,800 |
| 2016/06/15 | 1,058.8 | 1,085 | 1,058.8 | 1,066.3 | -10 | -0.9% | 14,000 |
| 2016/06/14 | 1,097.5 | 1,097.5 | 1,056.3 | 1,076.3 | -33.7 | -3% | 24,400 |
| 2016/06/13 | 1,110 | 1,136.3 | 1,096.3 | 1,110 | -18.8 | -1.7% | 24,800 |
| 2016/06/10 | 1,155 | 1,155 | 1,121.3 | 1,128.8 | -12.5 | -1.1% | 19,200 |
| 2016/06/09 | 1,166.3 | 1,166.3 | 1,123.8 | 1,141.3 | -22.5 | -1.9% | 11,600 |
| 2016/06/08 | 1,176.3 | 1,176.3 | 1,151.3 | 1,163.8 | +10 | +0.9% | 22,800 |
| 2016/06/07 | 1,156.3 | 1,165 | 1,141.3 | 1,153.8 | +7.5 | +0.7% | 18,400 |
| 2016/06/06 | 1,153.8 | 1,162.5 | 1,103.8 | 1,146.3 | -46.2 | -3.9% | 34,400 |
| 2016/06/03 | 1,177.5 | 1,192.5 | 1,175 | 1,192.5 | ±0 | ±0% | 26,400 |
| 2016/06/02 | 1,191.3 | 1,192.5 | 1,157.5 | 1,192.5 | +5 | +0.4% | 23,200 |
| 2016/06/01 | 1,195 | 1,195 | 1,183.8 | 1,187.5 | -8.8 | -0.7% | 10,400 |
| 2016/05/31 | 1,187.5 | 1,198.8 | 1,181.3 | 1,196.3 | +20 | +1.7% | 75,600 |
| 2016/05/30 | 1,181.3 | 1,181.3 | 1,167.5 | 1,176.3 | +6.3 | +0.5% | 5,600 |
| 2016/05/27 | 1,183.8 | 1,183.8 | 1,160 | 1,170 | ±0 | ±0% | 8,800 |
| 2016/05/26 | 1,181.3 | 1,187.5 | 1,157.5 | 1,170 | -5 | -0.4% | 36,000 |
| 2016/05/25 | 1,176.3 | 1,176.3 | 1,155 | 1,175 | +16.2 | +1.4% | 14,000 |
| 2016/05/24 | 1,182.5 | 1,183.8 | 1,150 | 1,158.8 | -22.5 | -1.9% | 18,800 |
| 2016/05/23 | 1,191.3 | 1,191.3 | 1,170 | 1,181.3 | -6.2 | -0.5% | 10,800 |
| 2016/05/20 | 1,185 | 1,187.5 | 1,175 | 1,187.5 | +11.2 | +1% | 20,000 |
| 2016/05/19 | 1,175 | 1,180 | 1,151.3 | 1,176.3 | +35 | +3.1% | 32,000 |
| 2016/05/18 | 1,196.3 | 1,196.3 | 1,137.5 | 1,141.3 | -51.2 | -4.3% | 37,200 |
| 2016/05/17 | 1,188.8 | 1,198.8 | 1,187.5 | 1,192.5 | +2.5 | +0.2% | 26,800 |
| 2016/05/16 | 1,188.8 | 1,195 | 1,181.3 | 1,190 | +10 | +0.8% | 43,200 |
| 2016/05/13 | 1,170 | 1,185 | 1,160 | 1,180 | +8.7 | +0.7% | 27,200 |
| 2016/05/12 | 1,192.5 | 1,192.5 | 1,150 | 1,171.3 | -25 | -2.1% | 39,600 |
| 2016/05/11 | 1,200 | 1,200 | 1,187.5 | 1,196.3 | -3.7 | -0.3% | 43,600 |
| 2016/05/10 | 1,192.5 | 1,211.3 | 1,183.8 | 1,200 | +17.5 | +1.5% | 74,800 |
| 2016/05/09 | 1,188.8 | 1,202.5 | 1,182.5 | 1,182.5 | -15 | -1.3% | 48,000 |
| 2016/05/06 | 1,135 | 1,198.8 | 1,135 | 1,197.5 | +67.5 | +6% | 191,600 |
| 2016/05/02 | 1,110 | 1,130 | 1,095 | 1,130 | +8.7 | +0.8% | 36,400 |
| 2016/04/28 | 1,115 | 1,121.3 | 1,096.3 | 1,121.3 | +23.8 | +2.2% | 38,800 |
| 2016/04/27 | 1,107.5 | 1,111.3 | 1,097.5 | 1,097.5 | -23.8 | -2.1% | 26,800 |
| 2016/04/26 | 1,110 | 1,121.3 | 1,092.5 | 1,121.3 | +20 | +1.8% | 67,200 |
| 2016/04/25 | 1,112.5 | 1,118.8 | 1,077.5 | 1,101.3 | -23.7 | -2.1% | 38,400 |
| 2016/04/22 | 1,125 | 1,135 | 1,112.5 | 1,125 | +5 | +0.4% | 170,000 |
| 2016/04/21 | 1,098.8 | 1,122.5 | 1,098.8 | 1,120 | +21.2 | +1.9% | 39,600 |
| 2016/04/20 | 1,117.5 | 1,130 | 1,098.8 | 1,098.8 | -13.7 | -1.2% | 78,000 |
2051～
2100
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
