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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 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 |
| 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 |
2451～
2500
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
