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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 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 |
| 2016/07/08 | 1,078.8 | 1,081.3 | 1,066.3 | 1,071.3 | +3.8 | +0.4% | 12,800 |
| 2016/07/07 | 1,085 | 1,086.3 | 1,067.5 | 1,067.5 | -18.8 | -1.7% | 11,600 |
| 2016/07/06 | 1,072.5 | 1,086.3 | 1,068.8 | 1,086.3 | +3.8 | +0.4% | 18,400 |
| 2016/07/05 | 1,086.3 | 1,086.3 | 1,071.3 | 1,082.5 | -20 | -1.8% | 20,400 |
| 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 |
2201～
2250
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
