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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 1,075 | 1,082.5 | 1,063.8 | 1,082.5 | -10 | -0.9% | 8,800 |
| 2016/02/04 | 1,085 | 1,100 | 1,057.5 | 1,092.5 | -27.5 | -2.5% | 34,400 |
| 2016/02/03 | 1,116.3 | 1,126.3 | 1,098.8 | 1,120 | -13.8 | -1.2% | 10,800 |
| 2016/02/02 | 1,108.8 | 1,133.8 | 1,108.8 | 1,133.8 | +30 | +2.7% | 17,600 |
| 2016/02/01 | 1,055 | 1,116.3 | 1,055 | 1,103.8 | +66.3 | +6.4% | 33,600 |
| 2016/01/29 | 1,045 | 1,045 | 1,018.8 | 1,037.5 | +6.2 | +0.6% | 12,800 |
| 2016/01/28 | 1,047.5 | 1,050 | 1,031.3 | 1,031.3 | -26.2 | -2.5% | 12,400 |
| 2016/01/27 | 1,040 | 1,062.5 | 1,040 | 1,057.5 | +17.5 | +1.7% | 6,800 |
| 2016/01/26 | 1,041.3 | 1,048.8 | 1,035 | 1,040 | -1.3 | -0.1% | 11,600 |
| 2016/01/25 | 1,030 | 1,046.3 | 1,030 | 1,041.3 | +11.3 | +1.1% | 10,000 |
| 2016/01/22 | 1,012.5 | 1,030 | 997.5 | 1,030 | +43.7 | +4.4% | 19,600 |
| 2016/01/21 | 1,020 | 1,025 | 986.3 | 986.3 | -45 | -4.4% | 43,600 |
| 2016/01/20 | 1,065 | 1,066.3 | 1,030 | 1,031.3 | -33.7 | -3.2% | 56,800 |
| 2016/01/19 | 1,073.8 | 1,073.8 | 1,057.5 | 1,065 | +5 | +0.5% | 6,400 |
| 2016/01/18 | 1,046.3 | 1,073.8 | 1,023.8 | 1,060 | -11.3 | -1.1% | 42,800 |
| 2016/01/15 | 1,077.5 | 1,077.5 | 1,057.5 | 1,071.3 | +11.3 | +1.1% | 9,200 |
| 2016/01/14 | 1,120 | 1,120 | 1,051.3 | 1,060 | -67.5 | -6% | 61,200 |
| 2016/01/13 | 1,138.8 | 1,138.8 | 1,127.5 | 1,127.5 | +11.2 | +1% | 4,000 |
| 2016/01/12 | 1,147.5 | 1,148.8 | 1,107.5 | 1,116.3 | -31.2 | -2.7% | 14,400 |
| 2016/01/08 | 1,140 | 1,150 | 1,130 | 1,147.5 | +7.5 | +0.7% | 24,000 |
| 2016/01/07 | 1,165 | 1,168.8 | 1,140 | 1,140 | -25 | -2.1% | 25,200 |
| 2016/01/06 | 1,178.8 | 1,181.3 | 1,160 | 1,165 | -13.8 | -1.2% | 28,000 |
| 2016/01/05 | 1,183.8 | 1,183.8 | 1,171.3 | 1,178.8 | -1.2 | -0.1% | 47,600 |
| 2016/01/04 | 1,177.5 | 1,186.3 | 1,172.5 | 1,180 | ±0 | ±0% | 42,800 |
| 2015/12/30 | 1,173.8 | 1,180 | 1,161.3 | 1,180 | +16.2 | +1.4% | 46,000 |
| 2015/12/29 | 1,143.8 | 1,167.5 | 1,130 | 1,163.8 | -5 | -0.4% | 24,000 |
| 2015/12/28 | 1,145 | 1,171.3 | 1,111.3 | 1,168.8 | +58.8 | +5.3% | 85,200 |
| 2015/12/25 | 1,075 | 1,111.3 | 1,033.8 | 1,110 | +70 | +6.7% | 138,000 |
| 2015/12/24 | 1,051.3 | 1,052.5 | 1,025 | 1,040 | -18.8 | -1.8% | 183,600 |
| 2015/12/22 | 1,070 | 1,073.8 | 1,058.8 | 1,058.8 | -23.7 | -2.2% | 86,800 |
| 2015/12/21 | 1,101.3 | 1,101.3 | 1,080 | 1,082.5 | -16.3 | -1.5% | 31,200 |
| 2015/12/18 | 1,105 | 1,105 | 1,095 | 1,098.8 | -6.2 | -0.6% | 47,200 |
| 2015/12/17 | 1,096.3 | 1,111.3 | 1,096.3 | 1,105 | +10 | +0.9% | 74,000 |
| 2015/12/16 | 1,102.5 | 1,112.5 | 1,088.8 | 1,095 | -5 | -0.5% | 9,600 |
| 2015/12/15 | 1,097.5 | 1,107.5 | 1,051.3 | 1,100 | -7.5 | -0.7% | 58,800 |
| 2015/12/14 | 1,098.8 | 1,107.5 | 1,096.3 | 1,107.5 | -5 | -0.4% | 28,800 |
| 2015/12/11 | 1,116.3 | 1,126.3 | 1,110 | 1,112.5 | -3.8 | -0.3% | 15,200 |
| 2015/12/10 | 1,111.3 | 1,117.5 | 1,110 | 1,116.3 | ±0 | ±0% | 9,600 |
| 2015/12/09 | 1,120 | 1,138.8 | 1,116.3 | 1,116.3 | -8.7 | -0.8% | 24,400 |
| 2015/12/08 | 1,125 | 1,133.8 | 1,125 | 1,125 | -11.3 | -1% | 26,000 |
| 2015/12/07 | 1,150 | 1,150 | 1,121.3 | 1,136.3 | -13.7 | -1.2% | 24,400 |
| 2015/12/04 | 1,153.8 | 1,156.3 | 1,145 | 1,150 | -5 | -0.4% | 22,800 |
| 2015/12/03 | 1,150 | 1,160 | 1,150 | 1,155 | -1.3 | -0.1% | 25,200 |
| 2015/12/02 | 1,145 | 1,156.3 | 1,142.5 | 1,156.3 | +5 | +0.4% | 16,800 |
| 2015/12/01 | 1,143.8 | 1,158.8 | 1,142.5 | 1,151.3 | -6.2 | -0.5% | 31,600 |
| 2015/11/30 | 1,150 | 1,157.5 | 1,137.5 | 1,157.5 | +12.5 | +1.1% | 61,200 |
| 2015/11/27 | 1,118.8 | 1,145 | 1,118.8 | 1,145 | +21.2 | +1.9% | 12,800 |
| 2015/11/26 | 1,115 | 1,123.8 | 1,115 | 1,123.8 | +11.3 | +1% | 16,800 |
| 2015/11/25 | 1,103.8 | 1,118.8 | 1,103.8 | 1,112.5 | +11.2 | +1% | 13,600 |
| 2015/11/24 | 1,102.5 | 1,102.5 | 1,097.5 | 1,101.3 | -1.2 | -0.1% | 14,400 |
2151～
2200
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
