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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 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 |
2501～
2550
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
