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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 1,155 | 1,155 | 1,121.3 | 1,128.8 | -12.5 | -1.1% | 19,200 |
| 2016/06/09 | 1,166.3 | 1,166.3 | 1,123.8 | 1,141.3 | -22.5 | -1.9% | 11,600 |
| 2016/06/08 | 1,176.3 | 1,176.3 | 1,151.3 | 1,163.8 | +10 | +0.9% | 22,800 |
| 2016/06/07 | 1,156.3 | 1,165 | 1,141.3 | 1,153.8 | +7.5 | +0.7% | 18,400 |
| 2016/06/06 | 1,153.8 | 1,162.5 | 1,103.8 | 1,146.3 | -46.2 | -3.9% | 34,400 |
| 2016/06/03 | 1,177.5 | 1,192.5 | 1,175 | 1,192.5 | ±0 | ±0% | 26,400 |
| 2016/06/02 | 1,191.3 | 1,192.5 | 1,157.5 | 1,192.5 | +5 | +0.4% | 23,200 |
| 2016/06/01 | 1,195 | 1,195 | 1,183.8 | 1,187.5 | -8.8 | -0.7% | 10,400 |
| 2016/05/31 | 1,187.5 | 1,198.8 | 1,181.3 | 1,196.3 | +20 | +1.7% | 75,600 |
| 2016/05/30 | 1,181.3 | 1,181.3 | 1,167.5 | 1,176.3 | +6.3 | +0.5% | 5,600 |
| 2016/05/27 | 1,183.8 | 1,183.8 | 1,160 | 1,170 | ±0 | ±0% | 8,800 |
| 2016/05/26 | 1,181.3 | 1,187.5 | 1,157.5 | 1,170 | -5 | -0.4% | 36,000 |
| 2016/05/25 | 1,176.3 | 1,176.3 | 1,155 | 1,175 | +16.2 | +1.4% | 14,000 |
| 2016/05/24 | 1,182.5 | 1,183.8 | 1,150 | 1,158.8 | -22.5 | -1.9% | 18,800 |
| 2016/05/23 | 1,191.3 | 1,191.3 | 1,170 | 1,181.3 | -6.2 | -0.5% | 10,800 |
| 2016/05/20 | 1,185 | 1,187.5 | 1,175 | 1,187.5 | +11.2 | +1% | 20,000 |
| 2016/05/19 | 1,175 | 1,180 | 1,151.3 | 1,176.3 | +35 | +3.1% | 32,000 |
| 2016/05/18 | 1,196.3 | 1,196.3 | 1,137.5 | 1,141.3 | -51.2 | -4.3% | 37,200 |
| 2016/05/17 | 1,188.8 | 1,198.8 | 1,187.5 | 1,192.5 | +2.5 | +0.2% | 26,800 |
| 2016/05/16 | 1,188.8 | 1,195 | 1,181.3 | 1,190 | +10 | +0.8% | 43,200 |
| 2016/05/13 | 1,170 | 1,185 | 1,160 | 1,180 | +8.7 | +0.7% | 27,200 |
| 2016/05/12 | 1,192.5 | 1,192.5 | 1,150 | 1,171.3 | -25 | -2.1% | 39,600 |
| 2016/05/11 | 1,200 | 1,200 | 1,187.5 | 1,196.3 | -3.7 | -0.3% | 43,600 |
| 2016/05/10 | 1,192.5 | 1,211.3 | 1,183.8 | 1,200 | +17.5 | +1.5% | 74,800 |
| 2016/05/09 | 1,188.8 | 1,202.5 | 1,182.5 | 1,182.5 | -15 | -1.3% | 48,000 |
| 2016/05/06 | 1,135 | 1,198.8 | 1,135 | 1,197.5 | +67.5 | +6% | 191,600 |
| 2016/05/02 | 1,110 | 1,130 | 1,095 | 1,130 | +8.7 | +0.8% | 36,400 |
| 2016/04/28 | 1,115 | 1,121.3 | 1,096.3 | 1,121.3 | +23.8 | +2.2% | 38,800 |
| 2016/04/27 | 1,107.5 | 1,111.3 | 1,097.5 | 1,097.5 | -23.8 | -2.1% | 26,800 |
| 2016/04/26 | 1,110 | 1,121.3 | 1,092.5 | 1,121.3 | +20 | +1.8% | 67,200 |
| 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 |
2251～
2300
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
