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 |
|---|---|---|---|---|---|---|---|
| 2016/04/25 | 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 |
| 2016/04/19 | 1,106.3 | 1,121.3 | 1,077.5 | 1,112.5 | +37.5 | +3.5% | 112,400 |
| 2016/04/18 | 1,050 | 1,083.8 | 1,050 | 1,075 | +22.5 | +2.1% | 112,400 |
| 2016/04/15 | 1,068.8 | 1,068.8 | 1,052.5 | 1,052.5 | -17.5 | -1.6% | 12,000 |
| 2016/04/14 | 1,065 | 1,073.8 | 1,058.8 | 1,070 | +17.5 | +1.7% | 78,400 |
| 2016/04/13 | 1,045 | 1,061.3 | 1,045 | 1,052.5 | +11.2 | +1.1% | 66,000 |
| 2016/04/12 | 1,042.5 | 1,046.3 | 1,038.8 | 1,041.3 | +3.8 | +0.4% | 33,200 |
| 2016/04/11 | 1,037.5 | 1,047.5 | 1,031.3 | 1,037.5 | +6.2 | +0.6% | 62,400 |
| 2016/04/08 | 1,020 | 1,038.8 | 1,016.3 | 1,031.3 | +10 | +1% | 76,800 |
| 2016/04/07 | 1,022.5 | 1,032.5 | 1,018.8 | 1,021.3 | +8.8 | +0.9% | 124,000 |
| 2016/04/06 | 1,066.3 | 1,066.3 | 1,006.3 | 1,012.5 | +68.7 | +7.3% | 326,000 |
| 2016/04/05 | 945 | 956.3 | 941.3 | 943.8 | -10 | -1% | 49,200 |
| 2016/04/04 | 941.3 | 953.8 | 940 | 953.8 | +12.5 | +1.3% | 16,000 |
| 2016/04/01 | 956.3 | 956.3 | 938.8 | 941.3 | -15 | -1.6% | 30,000 |
| 2016/03/31 | 950 | 957.5 | 950 | 956.3 | +6.3 | +0.7% | 34,000 |
| 2016/03/30 | 946.3 | 955 | 946.3 | 950 | -2.5 | -0.3% | 50,800 |
| 2016/03/29 | 950 | 956.3 | 942.5 | 952.5 | +20 | +2.1% | 22,000 |
| 2016/03/28 | 936.3 | 940 | 930 | 932.5 | -6.3 | -0.7% | 23,200 |
| 2016/03/25 | 932.5 | 943.8 | 932.5 | 938.8 | +3.8 | +0.4% | 32,800 |
| 2016/03/24 | 938.8 | 940 | 931.3 | 935 | -8.8 | -0.9% | 42,400 |
| 2016/03/23 | 941.3 | 947.5 | 941.3 | 943.8 | -6.2 | -0.7% | 11,600 |
| 2016/03/22 | 951.3 | 955 | 945 | 950 | ±0 | ±0% | 29,200 |
| 2016/03/18 | 955 | 956.3 | 946.3 | 950 | -10 | -1% | 23,200 |
| 2016/03/17 | 958.8 | 963.8 | 955 | 960 | -3.8 | -0.4% | 18,400 |
| 2016/03/16 | 972.5 | 975 | 962.5 | 963.8 | -8.7 | -0.9% | 33,200 |
| 2016/03/15 | 971.3 | 975 | 966.3 | 972.5 | +5 | +0.5% | 14,800 |
| 2016/03/14 | 975 | 980 | 966.3 | 967.5 | +5 | +0.5% | 32,400 |
| 2016/03/11 | 968.8 | 970 | 962.5 | 962.5 | -7.5 | -0.8% | 8,000 |
| 2016/03/10 | 963.8 | 973.8 | 963.8 | 970 | +6.2 | +0.6% | 3,200 |
| 2016/03/09 | 972.5 | 972.5 | 963.8 | 963.8 | -5 | -0.5% | 56,400 |
| 2016/03/08 | 972.5 | 972.5 | 966.3 | 968.8 | -2.5 | -0.3% | 8,400 |
| 2016/03/07 | 976.3 | 982.5 | 970 | 971.3 | -1.2 | -0.1% | 8,400 |
| 2016/03/04 | 978.8 | 982.5 | 972.5 | 972.5 | -6.3 | -0.6% | 11,600 |
| 2016/03/03 | 983.8 | 985 | 978.8 | 978.8 | -5 | -0.5% | 8,400 |
| 2016/03/02 | 988.8 | 995 | 981.3 | 983.8 | +8.8 | +0.9% | 22,400 |
| 2016/03/01 | 975 | 975 | 967.5 | 975 | ±0 | ±0% | 5,200 |
| 2016/02/29 | 987.5 | 988.8 | 975 | 975 | +3.7 | +0.4% | 43,200 |
| 2016/02/26 | 975 | 980 | 965 | 971.3 | -13.7 | -1.4% | 34,000 |
| 2016/02/25 | 963.8 | 987.5 | 963.8 | 985 | +15 | +1.5% | 12,800 |
| 2016/02/24 | 997.5 | 997.5 | 970 | 970 | -27.5 | -2.8% | 18,000 |
| 2016/02/23 | 995 | 1,005 | 995 | 997.5 | +3.7 | +0.4% | 12,400 |
| 2016/02/22 | 973.8 | 997.5 | 973.8 | 993.8 | +3.8 | +0.4% | 3,600 |
| 2016/02/19 | 981.3 | 990 | 981.3 | 990 | -1.3 | -0.1% | 3,600 |
| 2016/02/18 | 991.3 | 991.3 | 978.8 | 991.3 | +23.8 | +2.5% | 6,400 |
| 2016/02/17 | 970 | 993.8 | 967.5 | 967.5 | -26.3 | -2.6% | 66,000 |
| 2016/02/16 | 991.3 | 1,047.5 | 991.3 | 993.8 | -6.2 | -0.6% | 142,800 |
| 2016/02/15 | 973.8 | 1,012.5 | 973.8 | 1,000 | +26.2 | +2.7% | 29,600 |
2201～
2250
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
