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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,083.8 | 1,096.3 | 1,050 | 1,062.5 | -21.3 | -2% | 45,200 |
| 2015/09/03 | 1,087.5 | 1,100 | 1,075 | 1,083.8 | +18.8 | +1.8% | 39,600 |
| 2015/09/02 | 1,097.5 | 1,106.3 | 1,063.8 | 1,065 | -46.3 | -4.2% | 62,400 |
| 2015/09/01 | 1,145 | 1,145 | 1,106.3 | 1,111.3 | -26.2 | -2.3% | 55,600 |
| 2015/08/31 | 1,080 | 1,137.5 | 1,080 | 1,137.5 | +57.5 | +5.3% | 63,200 |
| 2015/08/28 | 1,073.8 | 1,097.5 | 1,073.8 | 1,080 | +2.5 | +0.2% | 45,600 |
| 2015/08/27 | 1,100 | 1,111.3 | 1,075 | 1,077.5 | -8.8 | -0.8% | 32,000 |
| 2015/08/26 | 1,037.5 | 1,086.3 | 1,037.5 | 1,086.3 | +57.5 | +5.6% | 46,800 |
| 2015/08/25 | 1,031.3 | 1,105 | 1,010 | 1,028.8 | -42.5 | -4% | 114,000 |
| 2015/08/24 | 1,071.3 | 1,136.3 | 1,042.5 | 1,071.3 | -70 | -6.1% | 174,000 |
| 2015/08/21 | 1,121.3 | 1,162.5 | 1,121.3 | 1,141.3 | -28.7 | -2.5% | 70,000 |
| 2015/08/20 | 1,197.5 | 1,210 | 1,170 | 1,170 | -45 | -3.7% | 43,600 |
| 2015/08/19 | 1,237.5 | 1,237.5 | 1,207.5 | 1,215 | -28.8 | -2.3% | 44,400 |
| 2015/08/18 | 1,218.8 | 1,262.5 | 1,218.8 | 1,243.8 | +17.5 | +1.4% | 96,800 |
| 2015/08/17 | 1,213.8 | 1,237.5 | 1,212.5 | 1,226.3 | -3.7 | -0.3% | 156,000 |
| 2015/08/14 | 1,180 | 1,230 | 1,173.8 | 1,230 | +40 | +3.4% | 129,600 |
| 2015/08/13 | 1,163.8 | 1,197.5 | 1,158.8 | 1,190 | +23.7 | +2% | 105,600 |
| 2015/08/12 | 1,170 | 1,172.5 | 1,165 | 1,166.3 | -3.7 | -0.3% | 38,400 |
| 2015/08/11 | 1,165 | 1,170 | 1,157.5 | 1,170 | +2.5 | +0.2% | 69,600 |
| 2015/08/10 | 1,166.3 | 1,172.5 | 1,162.5 | 1,167.5 | -5 | -0.4% | 55,200 |
| 2015/08/07 | 1,163.8 | 1,175 | 1,163.8 | 1,172.5 | +3.7 | +0.3% | 80,800 |
| 2015/08/06 | 1,165 | 1,172.5 | 1,165 | 1,168.8 | ±0 | ±0% | 28,000 |
| 2015/08/05 | 1,170 | 1,175 | 1,163.8 | 1,168.8 | -1.2 | -0.1% | 52,800 |
| 2015/08/04 | 1,166.3 | 1,175 | 1,165 | 1,170 | +5 | +0.4% | 89,600 |
| 2015/08/03 | 1,150 | 1,166.3 | 1,150 | 1,165 | +12.5 | +1.1% | 64,400 |
| 2015/07/31 | 1,161.3 | 1,162.5 | 1,150 | 1,152.5 | +2.5 | +0.2% | 88,800 |
| 2015/07/30 | 1,132.5 | 1,155 | 1,132.5 | 1,150 | +12.5 | +1.1% | 86,000 |
| 2015/07/29 | 1,135 | 1,140 | 1,132.5 | 1,137.5 | +2.5 | +0.2% | 37,200 |
| 2015/07/28 | 1,137.5 | 1,138.8 | 1,120 | 1,135 | -2.5 | -0.2% | 52,800 |
| 2015/07/27 | 1,143.8 | 1,150 | 1,132.5 | 1,137.5 | -2.5 | -0.2% | 82,400 |
| 2015/07/24 | 1,133.8 | 1,150 | 1,123.8 | 1,140 | -7.5 | -0.7% | 47,200 |
| 2015/07/23 | 1,135 | 1,161.3 | 1,133.8 | 1,147.5 | -1.3 | -0.1% | 86,800 |
| 2015/07/22 | 1,150 | 1,153.8 | 1,141.3 | 1,148.8 | -7.5 | -0.6% | 50,000 |
| 2015/07/21 | 1,127.5 | 1,156.3 | 1,127.5 | 1,156.3 | +12.5 | +1.1% | 100,000 |
| 2015/07/17 | 1,140 | 1,143.8 | 1,137.5 | 1,143.8 | +3.8 | +0.3% | 47,200 |
| 2015/07/16 | 1,130 | 1,141.3 | 1,130 | 1,140 | +5 | +0.4% | 84,000 |
| 2015/07/15 | 1,136.3 | 1,143.8 | 1,131.3 | 1,135 | ±0 | ±0% | 134,000 |
| 2015/07/14 | 1,107.5 | 1,141.3 | 1,107.5 | 1,135 | +28.7 | +2.6% | 230,000 |
| 2015/07/13 | 1,098.8 | 1,111.3 | 1,097.5 | 1,106.3 | +7.5 | +0.7% | 91,200 |
| 2015/07/10 | 1,058.8 | 1,098.8 | 1,058.8 | 1,098.8 | +23.8 | +2.2% | 119,600 |
| 2015/07/09 | 1,027.5 | 1,075 | 1,016.3 | 1,075 | +12.5 | +1.2% | 126,400 |
| 2015/07/08 | 1,070 | 1,073.8 | 1,045 | 1,062.5 | -18.8 | -1.7% | 124,000 |
| 2015/07/07 | 1,077.5 | 1,083.8 | 1,075 | 1,081.3 | +6.3 | +0.6% | 31,600 |
| 2015/07/06 | 1,073.8 | 1,082.5 | 1,063.8 | 1,075 | -6.3 | -0.6% | 61,600 |
| 2015/07/03 | 1,083.8 | 1,086.3 | 1,073.8 | 1,081.3 | -1.2 | -0.1% | 48,400 |
| 2015/07/02 | 1,082.5 | 1,087.5 | 1,072.5 | 1,082.5 | +5 | +0.5% | 63,200 |
| 2015/07/01 | 1,052.5 | 1,092.5 | 1,052.5 | 1,077.5 | +22.5 | +2.1% | 46,800 |
| 2015/06/30 | 1,052.5 | 1,060 | 1,050 | 1,055 | +6.2 | +0.6% | 46,800 |
| 2015/06/29 | 1,050 | 1,061.3 | 1,042.5 | 1,048.8 | -21.2 | -2% | 83,600 |
| 2015/06/26 | 1,068.8 | 1,085 | 1,063.8 | 1,070 | ±0 | ±0% | 88,400 |
2251～
2300
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
