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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 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 |
| 2015/06/25 | 1,052.5 | 1,073.8 | 1,048.8 | 1,070 | -35 | -3.2% | 170,400 |
| 2015/06/24 | 1,117.5 | 1,130 | 1,105 | 1,105 | -7.5 | -0.7% | 120,400 |
| 2015/06/23 | 1,103.8 | 1,128.8 | 1,100 | 1,112.5 | -5 | -0.4% | 102,400 |
| 2015/06/22 | 1,128.8 | 1,131.3 | 1,095 | 1,117.5 | -15 | -1.3% | 115,600 |
| 2015/06/19 | 1,137.5 | 1,148.8 | 1,132.5 | 1,132.5 | +1.2 | +0.1% | 170,000 |
| 2015/06/18 | 1,138.8 | 1,140 | 1,122.5 | 1,131.3 | +10 | +0.9% | 153,200 |
| 2015/06/17 | 1,085 | 1,142.5 | 1,082.5 | 1,121.3 | +46.3 | +4.3% | 339,600 |
| 2015/06/16 | 1,060 | 1,078.8 | 1,060 | 1,075 | +17.5 | +1.7% | 90,000 |
| 2015/06/15 | 1,063.8 | 1,063.8 | 1,053.8 | 1,057.5 | -6.3 | -0.6% | 36,400 |
| 2015/06/12 | 1,048.8 | 1,063.8 | 1,046.3 | 1,063.8 | +22.5 | +2.2% | 92,800 |
| 2015/06/11 | 1,033.8 | 1,052.5 | 1,033.8 | 1,041.3 | +3.8 | +0.4% | 54,800 |
| 2015/06/10 | 1,050 | 1,057.5 | 1,033.8 | 1,037.5 | -20 | -1.9% | 78,000 |
| 2015/06/09 | 1,060 | 1,062.5 | 1,041.3 | 1,057.5 | -7.5 | -0.7% | 136,400 |
| 2015/06/08 | 1,087.5 | 1,088.8 | 1,058.8 | 1,065 | -6.3 | -0.6% | 233,600 |
| 2015/06/05 | 1,030 | 1,076.3 | 1,028.8 | 1,071.3 | +37.5 | +3.6% | 460,800 |
| 2015/06/04 | 1,016.3 | 1,035 | 1,016.3 | 1,033.8 | +17.5 | +1.7% | 139,200 |
| 2015/06/03 | 1,010 | 1,021.3 | 1,008.8 | 1,016.3 | +7.5 | +0.7% | 133,600 |
| 2015/06/02 | 993.8 | 1,010 | 992.5 | 1,008.8 | +17.5 | +1.8% | 153,200 |
| 2015/06/01 | 973.8 | 993.8 | 973.8 | 991.3 | +15 | +1.5% | 151,600 |
| 2015/05/29 | 978.8 | 987.5 | 976.3 | 976.3 | -2.5 | -0.3% | 225,600 |
| 2015/05/28 | 985 | 985 | 978.8 | 978.8 | -6.2 | -0.6% | 112,000 |
| 2015/05/27 | 996.3 | 996.3 | 985 | 985 | -10 | -1% | 118,800 |
| 2015/05/26 | 1,000 | 1,002.5 | 995 | 995 | -2.5 | -0.3% | 89,600 |
| 2015/05/25 | 998.8 | 1,001.3 | 995 | 997.5 | -2.5 | -0.3% | 71,600 |
| 2015/05/22 | 1,001.3 | 1,001.3 | 995 | 1,000 | +3.7 | +0.4% | 25,600 |
| 2015/05/21 | 1,003.8 | 1,007.5 | 996.3 | 996.3 | -12.5 | -1.2% | 118,400 |
| 2015/05/20 | 1,002.5 | 1,018.8 | 1,002.5 | 1,008.8 | +6.3 | +0.6% | 61,200 |
| 2015/05/19 | 1,001.3 | 1,010 | 1,001.3 | 1,002.5 | -2.5 | -0.2% | 116,400 |
| 2015/05/18 | 996.3 | 1,011.3 | 996.3 | 1,005 | -1.3 | -0.1% | 46,000 |
| 2015/05/15 | 1,020 | 1,022.5 | 1,006.3 | 1,006.3 | -13.7 | -1.3% | 75,600 |
| 2015/05/14 | 1,028.8 | 1,036.3 | 1,020 | 1,020 | -8.8 | -0.9% | 60,800 |
| 2015/05/13 | 1,032.5 | 1,042.5 | 1,027.5 | 1,028.8 | -15 | -1.4% | 121,600 |
| 2015/05/12 | 1,023.8 | 1,047.5 | 1,015 | 1,043.8 | +20 | +2% | 176,800 |
| 2015/05/11 | 1,015 | 1,025 | 1,008.8 | 1,023.8 | +23.8 | +2.4% | 228,000 |
| 2015/05/08 | 981.3 | 1,002.5 | 981.3 | 1,000 | +17.5 | +1.8% | 114,800 |
| 2015/05/07 | 983.8 | 987.5 | 981.3 | 982.5 | -5 | -0.5% | 99,600 |
| 2015/05/01 | 988.8 | 988.8 | 981.3 | 987.5 | +1.2 | +0.1% | 182,400 |
| 2015/04/30 | 988.8 | 991.3 | 986.3 | 986.3 | -5 | -0.5% | 170,800 |
| 2015/04/28 | 991.3 | 993.8 | 991.3 | 991.3 | ±0 | ±0% | 59,600 |
| 2015/04/27 | 991.3 | 995 | 990 | 991.3 | -2.5 | -0.3% | 72,800 |
| 2015/04/24 | 995 | 996.3 | 993.8 | 993.8 | -5 | -0.5% | 78,000 |
| 2015/04/23 | 997.5 | 998.8 | 995 | 998.8 | +1.3 | +0.1% | 94,800 |
| 2015/04/22 | 997.5 | 1,000 | 987.5 | 997.5 | +5 | +0.5% | 211,200 |
| 2015/04/21 | 992.5 | 995 | 990 | 992.5 | +1.2 | +0.1% | 170,000 |
| 2015/04/20 | 991.3 | 1,001.3 | 990 | 991.3 | -2.5 | -0.3% | 183,200 |
| 2015/04/17 | 997.5 | 997.5 | 992.5 | 993.8 | -5 | -0.5% | 105,200 |
2401～
2450
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
