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 |
|---|---|---|---|---|---|---|---|
| 2015/09/10 | 1,062.5 | 1,078.8 | 1,062.5 | 1,071.3 | -20 | -1.8% | 20,000 |
| 2015/09/09 | 1,075 | 1,092.5 | 1,050 | 1,091.3 | +43.8 | +4.2% | 22,800 |
| 2015/09/08 | 1,043.8 | 1,067.5 | 1,043.8 | 1,047.5 | +5 | +0.5% | 38,400 |
| 2015/09/07 | 1,027.5 | 1,053.8 | 1,026.3 | 1,042.5 | -20 | -1.9% | 28,800 |
| 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 |
2351～
2400
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
