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 |
|---|---|---|---|---|---|---|---|
| 2015/04/16 | 1,002.5 | 1,002.5 | 992.5 | 998.8 | ±0 | ±0% | 183,200 |
| 2015/04/15 | 1,002.5 | 1,007.5 | 998.8 | 998.8 | -1.2 | -0.1% | 194,400 |
| 2015/04/14 | 1,000 | 1,003.8 | 991.3 | 1,000 | -1.3 | -0.1% | 360,400 |
| 2015/04/13 | 1,017.5 | 1,017.5 | 1,001.3 | 1,001.3 | -26.2 | -2.5% | 315,200 |
| 2015/04/10 | 1,040 | 1,041.3 | 1,021.3 | 1,027.5 | -30 | -2.8% | 398,400 |
| 2015/04/09 | 1,066.3 | 1,067.5 | 1,037.5 | 1,057.5 | -13.8 | -1.3% | 337,600 |
| 2015/04/08 | 1,077.5 | 1,077.5 | 1,065 | 1,071.3 | -12.5 | -1.2% | 303,600 |
| 2015/04/07 | 1,101.3 | 1,101.3 | 1,076.3 | 1,083.8 | -57.5 | -5% | 510,800 |
| 2015/04/06 | 1,145 | 1,145 | 1,138.8 | 1,141.3 | -3.7 | -0.3% | 108,800 |
| 2015/04/03 | 1,147.5 | 1,150 | 1,143.8 | 1,145 | -1.3 | -0.1% | 109,200 |
| 2015/04/02 | 1,142.5 | 1,155 | 1,140 | 1,146.3 | ±0 | ±0% | 92,400 |
| 2015/04/01 | 1,142.5 | 1,151.3 | 1,142.5 | 1,146.3 | ±0 | ±0% | 72,800 |
| 2015/03/31 | 1,135 | 1,152.5 | 1,135 | 1,146.3 | +22.5 | +2% | 148,800 |
| 2015/03/30 | 1,140 | 1,142.5 | 1,117.5 | 1,123.8 | +6.3 | +0.6% | 221,200 |
| 2015/03/27 | 1,117.5 | 1,125 | 1,116.3 | 1,117.5 | ±0 | ±0% | 30,000 |
| 2015/03/26 | 1,121.3 | 1,126.3 | 1,117.5 | 1,117.5 | -2.5 | -0.2% | 41,600 |
| 2015/03/25 | 1,120 | 1,132.5 | 1,120 | 1,120 | -2.5 | -0.2% | 62,000 |
| 2015/03/24 | 1,123.8 | 1,133.8 | 1,122.5 | 1,122.5 | ±0 | ±0% | 48,400 |
| 2015/03/23 | 1,123.8 | 1,130 | 1,122.5 | 1,122.5 | -7.5 | -0.7% | 58,800 |
| 2015/03/20 | 1,140 | 1,140 | 1,121.3 | 1,130 | -10 | -0.9% | 86,000 |
| 2015/03/19 | 1,140 | 1,143.8 | 1,132.5 | 1,140 | -5 | -0.4% | 47,200 |
| 2015/03/18 | 1,153.8 | 1,153.8 | 1,142.5 | 1,145 | -5 | -0.4% | 38,000 |
| 2015/03/17 | 1,150 | 1,153.8 | 1,146.3 | 1,150 | +6.2 | +0.5% | 47,600 |
| 2015/03/16 | 1,128.8 | 1,143.8 | 1,126.3 | 1,143.8 | +15 | +1.3% | 58,400 |
| 2015/03/13 | 1,120 | 1,131.3 | 1,118.8 | 1,128.8 | +3.8 | +0.3% | 56,800 |
| 2015/03/12 | 1,123.8 | 1,125 | 1,118.8 | 1,125 | +2.5 | +0.2% | 28,800 |
| 2015/03/11 | 1,122.5 | 1,123.8 | 1,118.8 | 1,122.5 | -3.8 | -0.3% | 36,800 |
| 2015/03/10 | 1,128.8 | 1,135 | 1,120 | 1,126.3 | -6.2 | -0.5% | 91,600 |
| 2015/03/09 | 1,137.5 | 1,137.5 | 1,125 | 1,132.5 | +1.2 | +0.1% | 29,200 |
| 2015/03/06 | 1,131.3 | 1,136.3 | 1,128.8 | 1,131.3 | ±0 | ±0% | 36,400 |
| 2015/03/05 | 1,133.8 | 1,138.8 | 1,130 | 1,131.3 | -1.2 | -0.1% | 24,000 |
| 2015/03/04 | 1,118.8 | 1,137.5 | 1,117.5 | 1,132.5 | +11.2 | +1% | 69,200 |
| 2015/03/03 | 1,126.3 | 1,130 | 1,120 | 1,121.3 | -5 | -0.4% | 68,000 |
| 2015/03/02 | 1,130 | 1,141.3 | 1,126.3 | 1,126.3 | -6.2 | -0.5% | 43,200 |
| 2015/02/27 | 1,130 | 1,140 | 1,128.8 | 1,132.5 | ±0 | ±0% | 55,600 |
| 2015/02/26 | 1,128.8 | 1,147.5 | 1,128.8 | 1,132.5 | +1.2 | +0.1% | 57,600 |
| 2015/02/25 | 1,122.5 | 1,135 | 1,122.5 | 1,131.3 | +7.5 | +0.7% | 52,800 |
| 2015/02/24 | 1,122.5 | 1,128.8 | 1,122.5 | 1,123.8 | ±0 | ±0% | 94,800 |
| 2015/02/23 | 1,131.3 | 1,140 | 1,123.8 | 1,123.8 | -6.2 | -0.5% | 140,800 |
| 2015/02/20 | 1,140 | 1,141.3 | 1,130 | 1,130 | -12.5 | -1.1% | 95,200 |
| 2015/02/19 | 1,148.8 | 1,150 | 1,142.5 | 1,142.5 | -5 | -0.4% | 90,000 |
| 2015/02/18 | 1,150 | 1,153.8 | 1,147.5 | 1,147.5 | -7.5 | -0.6% | 75,200 |
| 2015/02/17 | 1,151.3 | 1,162.5 | 1,150 | 1,155 | ±0 | ±0% | 70,400 |
| 2015/02/16 | 1,153.8 | 1,165 | 1,152.5 | 1,155 | +8.7 | +0.8% | 29,200 |
| 2015/02/13 | 1,146.3 | 1,157.5 | 1,146.3 | 1,146.3 | -3.7 | -0.3% | 83,600 |
| 2015/02/12 | 1,155 | 1,161.3 | 1,150 | 1,150 | -3.8 | -0.3% | 72,800 |
| 2015/02/10 | 1,172.5 | 1,176.3 | 1,153.8 | 1,153.8 | -21.2 | -1.8% | 88,800 |
| 2015/02/09 | 1,185 | 1,185 | 1,172.5 | 1,175 | +6.2 | +0.5% | 49,200 |
| 2015/02/06 | 1,167.5 | 1,173.8 | 1,160 | 1,168.8 | +10 | +0.9% | 66,000 |
| 2015/02/05 | 1,126.3 | 1,160 | 1,126.3 | 1,158.8 | +27.5 | +2.4% | 82,400 |
2451～
2500
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
