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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,315 | 1,317.5 | 1,302.5 | 1,307.5 | -10 | -0.8% | 25,600 |
| 2014/11/11 | 1,315 | 1,320 | 1,312.5 | 1,317.5 | -2.5 | -0.2% | 7,600 |
| 2014/11/10 | 1,322.5 | 1,325 | 1,312.5 | 1,320 | +5 | +0.4% | 33,600 |
| 2014/11/07 | 1,305 | 1,320 | 1,305 | 1,315 | +12.5 | +1% | 23,200 |
| 2014/11/06 | 1,310 | 1,330 | 1,302.5 | 1,302.5 | -22.5 | -1.7% | 43,200 |
| 2014/11/05 | 1,320 | 1,325 | 1,317.5 | 1,325 | +5 | +0.4% | 18,400 |
| 2014/11/04 | 1,320 | 1,325 | 1,307.5 | 1,320 | +5 | +0.4% | 62,800 |
| 2014/10/31 | 1,320 | 1,320 | 1,300 | 1,315 | +2.5 | +0.2% | 32,400 |
| 2014/10/30 | 1,300 | 1,317.5 | 1,300 | 1,312.5 | +15 | +1.2% | 12,800 |
| 2014/10/29 | 1,290 | 1,310 | 1,285 | 1,297.5 | +7.5 | +0.6% | 18,400 |
| 2014/10/28 | 1,302.5 | 1,302.5 | 1,282.5 | 1,290 | -17.5 | -1.3% | 19,200 |
| 2014/10/27 | 1,312.5 | 1,322.5 | 1,307.5 | 1,307.5 | -17.5 | -1.3% | 10,000 |
| 2014/10/24 | 1,322.5 | 1,335 | 1,315 | 1,325 | +7.5 | +0.6% | 12,800 |
| 2014/10/23 | 1,320 | 1,327.5 | 1,307.5 | 1,317.5 | +10 | +0.8% | 15,200 |
| 2014/10/22 | 1,302.5 | 1,312.5 | 1,302.5 | 1,307.5 | +7.5 | +0.6% | 7,600 |
| 2014/10/21 | 1,312.5 | 1,315 | 1,295 | 1,300 | -7.5 | -0.6% | 10,400 |
| 2014/10/20 | 1,295 | 1,312.5 | 1,295 | 1,307.5 | +25 | +1.9% | 15,200 |
| 2014/10/17 | 1,305 | 1,305 | 1,277.5 | 1,282.5 | -22.5 | -1.7% | 37,600 |
| 2014/10/16 | 1,307.5 | 1,312.5 | 1,300 | 1,305 | -17.5 | -1.3% | 34,000 |
| 2014/10/15 | 1,320 | 1,322.5 | 1,312.5 | 1,322.5 | -10 | -0.8% | 21,200 |
| 2014/10/14 | 1,307.5 | 1,332.5 | 1,307.5 | 1,332.5 | +2.5 | +0.2% | 46,800 |
| 2014/10/10 | 1,322.5 | 1,335 | 1,315 | 1,330 | -17.5 | -1.3% | 32,800 |
| 2014/10/09 | 1,350 | 1,350 | 1,327.5 | 1,347.5 | +7.5 | +0.6% | 31,600 |
| 2014/10/08 | 1,345 | 1,347.5 | 1,330 | 1,340 | -20 | -1.5% | 23,600 |
| 2014/10/07 | 1,350 | 1,372.5 | 1,350 | 1,360 | -15 | -1.1% | 30,000 |
| 2014/10/06 | 1,372.5 | 1,395 | 1,367.5 | 1,375 | -2.5 | -0.2% | 20,800 |
| 2014/10/03 | 1,337.5 | 1,377.5 | 1,337.5 | 1,377.5 | +22.5 | +1.7% | 30,800 |
| 2014/10/02 | 1,327.5 | 1,355 | 1,327.5 | 1,355 | -12.5 | -0.9% | 48,000 |
| 2014/10/01 | 1,395 | 1,395 | 1,367.5 | 1,367.5 | -27.5 | -2% | 28,400 |
| 2014/09/30 | 1,352.5 | 1,400 | 1,352.5 | 1,395 | -10 | -0.7% | 114,400 |
| 2014/09/29 | 1,405 | 1,417.5 | 1,382.5 | 1,405 | ±0 | ±0% | 83,200 |
| 2014/09/26 | 1,335 | 1,407.5 | 1,332.5 | 1,405 | +62.5 | +4.7% | 140,000 |
| 2014/09/25 | 1,307.5 | 1,355 | 1,307.5 | 1,342.5 | +22.5 | +1.7% | 109,200 |
| 2014/09/24 | 1,322.5 | 1,332.5 | 1,312.5 | 1,320 | -22.5 | -1.7% | 68,000 |
| 2014/09/22 | 1,352.5 | 1,352.5 | 1,337.5 | 1,342.5 | -12.5 | -0.9% | 29,200 |
| 2014/09/19 | 1,355 | 1,370 | 1,330 | 1,355 | ±0 | ±0% | 63,600 |
| 2014/09/18 | 1,310 | 1,370 | 1,310 | 1,355 | +52.5 | +4% | 72,400 |
| 2014/09/17 | 1,330 | 1,332.5 | 1,302.5 | 1,302.5 | -27.5 | -2.1% | 50,400 |
| 2014/09/16 | 1,335 | 1,355 | 1,327.5 | 1,330 | -15 | -1.1% | 44,000 |
| 2014/09/12 | 1,345 | 1,347.5 | 1,337.5 | 1,345 | -5 | -0.4% | 23,200 |
| 2014/09/11 | 1,367.5 | 1,370 | 1,347.5 | 1,350 | -5 | -0.4% | 28,400 |
| 2014/09/10 | 1,335 | 1,355 | 1,335 | 1,355 | +17.5 | +1.3% | 42,400 |
| 2014/09/09 | 1,335 | 1,355 | 1,335 | 1,337.5 | +2.5 | +0.2% | 22,400 |
| 2014/09/08 | 1,350 | 1,360 | 1,335 | 1,335 | -15 | -1.1% | 18,400 |
| 2014/09/05 | 1,347.5 | 1,367.5 | 1,342.5 | 1,350 | +2.5 | +0.2% | 22,800 |
| 2014/09/04 | 1,375 | 1,385 | 1,347.5 | 1,347.5 | -22.5 | -1.6% | 35,600 |
| 2014/09/03 | 1,362.5 | 1,375 | 1,360 | 1,370 | +12.5 | +0.9% | 53,200 |
| 2014/09/02 | 1,355 | 1,365 | 1,355 | 1,357.5 | -2.5 | -0.2% | 28,400 |
| 2014/09/01 | 1,307.5 | 1,362.5 | 1,307.5 | 1,360 | +52.5 | +4% | 55,600 |
| 2014/08/29 | 1,297.5 | 1,330 | 1,292.5 | 1,307.5 | +10 | +0.8% | 51,200 |
2451～
2500
件表示中 / 6837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 | 128,900円 | +10.4% | +33.1% | 0.78% | 47.37倍 | 0.98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 |
| 島精機 | 109,200円 | +22.5% | +116.1% | 1.37% | 22.17倍 | 0.43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 |
| ＧＣジョイコＨ | 264,600円 | -0.8% | -7.2% | 3.78% | 4.95倍 | 0.63倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 西部技研 | 175,700円 | +16.3% | +5.0% | 3.98% | 9.84倍 | 1.26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 |
| 日トムソン | 47,600円 | -0.1% | -38.1% | 3.99% | 36.50倍 | 0.44倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
市場注目の銘柄
チャート関連のコラム
