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 |
|---|---|---|---|---|---|---|---|
| 2016/09/21 | 1,040 | 1,041.3 | 1,022.5 | 1,026.3 | -2.5 | -0.2% | 16,400 |
| 2016/09/20 | 1,036.3 | 1,036.3 | 1,022.5 | 1,028.8 | +10 | +1% | 3,200 |
| 2016/09/16 | 1,012.5 | 1,031.3 | 1,012.5 | 1,018.8 | +6.3 | +0.6% | 9,200 |
| 2016/09/15 | 1,020 | 1,022.5 | 1,012.5 | 1,012.5 | -7.5 | -0.7% | 3,200 |
| 2016/09/14 | 1,012.5 | 1,025 | 1,012.5 | 1,020 | +7.5 | +0.7% | 4,000 |
| 2016/09/13 | 1,043.8 | 1,043.8 | 1,012.5 | 1,012.5 | -28.8 | -2.8% | 25,600 |
| 2016/09/12 | 1,050 | 1,051.3 | 1,040 | 1,041.3 | -17.5 | -1.7% | 11,200 |
| 2016/09/09 | 1,071.3 | 1,085 | 1,058.8 | 1,058.8 | -28.7 | -2.6% | 36,400 |
| 2016/09/08 | 1,083.8 | 1,095 | 1,081.3 | 1,087.5 | +5 | +0.5% | 23,200 |
| 2016/09/07 | 1,083.8 | 1,092.5 | 1,082.5 | 1,082.5 | -17.5 | -1.6% | 24,800 |
| 2016/09/06 | 1,076.3 | 1,106.3 | 1,076.3 | 1,100 | +23.7 | +2.2% | 47,600 |
| 2016/09/05 | 1,068.8 | 1,082.5 | 1,066.3 | 1,076.3 | +7.5 | +0.7% | 18,000 |
| 2016/09/02 | 1,075 | 1,097.5 | 1,068.8 | 1,068.8 | +3.8 | +0.4% | 48,800 |
| 2016/09/01 | 1,046.3 | 1,071.3 | 1,046.3 | 1,065 | +10 | +0.9% | 32,400 |
| 2016/08/31 | 1,043.8 | 1,060 | 1,037.5 | 1,055 | +18.7 | +1.8% | 36,800 |
| 2016/08/30 | 1,016.3 | 1,038.8 | 1,016.3 | 1,036.3 | +21.3 | +2.1% | 16,400 |
| 2016/08/29 | 1,018.8 | 1,020 | 1,012.5 | 1,015 | -3.8 | -0.4% | 11,600 |
| 2016/08/26 | 1,006.3 | 1,018.8 | 1,006.3 | 1,018.8 | +12.5 | +1.2% | 17,200 |
| 2016/08/25 | 1,006.3 | 1,011.3 | 1,006.3 | 1,006.3 | +1.3 | +0.1% | 5,600 |
| 2016/08/24 | 1,005 | 1,013.8 | 1,005 | 1,005 | -7.5 | -0.7% | 19,200 |
| 2016/08/23 | 1,012.5 | 1,017.5 | 1,008.8 | 1,012.5 | ±0 | ±0% | 14,400 |
| 2016/08/22 | 1,000 | 1,020 | 1,000 | 1,012.5 | +5 | +0.5% | 10,400 |
| 2016/08/19 | 1,003.8 | 1,015 | 1,003.8 | 1,007.5 | +2.5 | +0.2% | 9,200 |
| 2016/08/18 | 1,000 | 1,015 | 1,000 | 1,005 | +7.5 | +0.8% | 17,600 |
| 2016/08/17 | 1,001.3 | 1,010 | 991.3 | 997.5 | -13.8 | -1.4% | 39,600 |
| 2016/08/16 | 1,032.5 | 1,032.5 | 1,007.5 | 1,011.3 | -3.7 | -0.4% | 84,400 |
| 2016/08/15 | 1,023.8 | 1,023.8 | 1,013.8 | 1,015 | -3.8 | -0.4% | 4,400 |
| 2016/08/12 | 1,022.5 | 1,038.8 | 1,013.8 | 1,018.8 | -6.2 | -0.6% | 17,200 |
| 2016/08/10 | 1,017.5 | 1,031.3 | 1,015 | 1,025 | -7.5 | -0.7% | 10,800 |
| 2016/08/09 | 1,007.5 | 1,047.5 | 1,002.5 | 1,032.5 | +25 | +2.5% | 14,000 |
| 2016/08/08 | 1,000 | 1,007.5 | 998.8 | 1,007.5 | +13.7 | +1.4% | 5,200 |
| 2016/08/05 | 997.5 | 997.5 | 982.5 | 993.8 | +11.3 | +1.2% | 17,200 |
| 2016/08/04 | 981.3 | 1,003.8 | 975 | 982.5 | -13.8 | -1.4% | 49,200 |
| 2016/08/03 | 1,026.3 | 1,026.3 | 990 | 996.3 | -32.5 | -3.2% | 32,000 |
| 2016/08/02 | 1,033.8 | 1,040 | 1,027.5 | 1,028.8 | -5 | -0.5% | 10,800 |
| 2016/08/01 | 1,048.8 | 1,048.8 | 1,033.8 | 1,033.8 | -15 | -1.4% | 8,800 |
| 2016/07/29 | 1,050 | 1,050 | 1,032.5 | 1,048.8 | +10 | +1% | 14,800 |
| 2016/07/28 | 1,037.5 | 1,043.8 | 1,026.3 | 1,038.8 | +8.8 | +0.9% | 17,200 |
| 2016/07/27 | 1,032.5 | 1,036.3 | 1,025 | 1,030 | +2.5 | +0.2% | 19,600 |
| 2016/07/26 | 1,056.3 | 1,056.3 | 1,018.8 | 1,027.5 | -20 | -1.9% | 20,400 |
| 2016/07/25 | 1,057.5 | 1,057.5 | 1,042.5 | 1,047.5 | +5 | +0.5% | 9,600 |
| 2016/07/22 | 1,066.3 | 1,066.3 | 1,041.3 | 1,042.5 | -17.5 | -1.7% | 22,000 |
| 2016/07/21 | 1,065 | 1,065 | 1,058.8 | 1,060 | -5 | -0.5% | 12,000 |
| 2016/07/20 | 1,062.5 | 1,070 | 1,056.3 | 1,065 | +13.7 | +1.3% | 20,400 |
| 2016/07/19 | 1,051.3 | 1,055 | 1,047.5 | 1,051.3 | +2.5 | +0.2% | 26,000 |
| 2016/07/15 | 1,066.3 | 1,071.3 | 1,046.3 | 1,048.8 | -12.5 | -1.2% | 29,200 |
| 2016/07/14 | 1,065 | 1,075 | 1,061.3 | 1,061.3 | -2.5 | -0.2% | 12,800 |
| 2016/07/13 | 1,077.5 | 1,085 | 1,062.5 | 1,063.8 | -12.5 | -1.2% | 21,200 |
| 2016/07/12 | 1,083.8 | 1,085 | 1,076.3 | 1,076.3 | +2.5 | +0.2% | 14,800 |
| 2016/07/11 | 1,071.3 | 1,085 | 1,068.8 | 1,073.8 | +2.5 | +0.2% | 9,200 |
2101～
2150
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 | 108,200円 | +10.3% | - | 1.48% | 34.93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 | 153,200円 | +8.0% | -13.4% | 4.57% | 9.99倍 | 1.04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 | 87,400円 | -10.9% | - | 1.14% | - | 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 | 102,100円 | +20.2% | +37.3% | 4.90% | 7.05倍 | 0.88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 | 420,000円 | -3.4% | -3.5% | 1.67% | 8.53倍 | 1.19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
