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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,315 | 1,315 | 1,297.5 | 1,297.5 | -15 | -1.1% | 66,400 |
| 2014/08/27 | 1,327.5 | 1,337.5 | 1,312.5 | 1,312.5 | -17.5 | -1.3% | 31,200 |
| 2014/08/26 | 1,340 | 1,352.5 | 1,330 | 1,330 | -10 | -0.7% | 22,800 |
| 2014/08/25 | 1,350 | 1,362.5 | 1,340 | 1,340 | -7.5 | -0.6% | 26,000 |
| 2014/08/22 | 1,355 | 1,362.5 | 1,347.5 | 1,347.5 | -15 | -1.1% | 38,400 |
| 2014/08/21 | 1,357.5 | 1,367.5 | 1,355 | 1,362.5 | +5 | +0.4% | 26,400 |
| 2014/08/20 | 1,362.5 | 1,375 | 1,355 | 1,357.5 | +2.5 | +0.2% | 30,000 |
| 2014/08/19 | 1,362.5 | 1,375 | 1,355 | 1,355 | -15 | -1.1% | 31,600 |
| 2014/08/18 | 1,375 | 1,375 | 1,347.5 | 1,370 | +12.5 | +0.9% | 36,400 |
| 2014/08/15 | 1,350 | 1,360 | 1,340 | 1,357.5 | +22.5 | +1.7% | 78,800 |
| 2014/08/14 | 1,312.5 | 1,350 | 1,312.5 | 1,335 | +20 | +1.5% | 48,800 |
| 2014/08/13 | 1,307.5 | 1,320 | 1,300 | 1,315 | +5 | +0.4% | 23,200 |
| 2014/08/12 | 1,322.5 | 1,325 | 1,302.5 | 1,310 | -7.5 | -0.6% | 30,800 |
| 2014/08/11 | 1,317.5 | 1,332.5 | 1,312.5 | 1,317.5 | +25 | +1.9% | 29,600 |
| 2014/08/08 | 1,292.5 | 1,305 | 1,285 | 1,292.5 | -17.5 | -1.3% | 45,200 |
| 2014/08/07 | 1,297.5 | 1,312.5 | 1,285 | 1,310 | +7.5 | +0.6% | 52,800 |
| 2014/08/06 | 1,325 | 1,325 | 1,300 | 1,302.5 | -25 | -1.9% | 101,200 |
| 2014/08/05 | 1,330 | 1,345 | 1,327.5 | 1,327.5 | -17.5 | -1.3% | 101,600 |
| 2014/08/04 | 1,335 | 1,345 | 1,330 | 1,345 | +5 | +0.4% | 61,600 |
| 2014/08/01 | 1,337.5 | 1,345 | 1,330 | 1,340 | -10 | -0.7% | 108,000 |
| 2014/07/31 | 1,355 | 1,360 | 1,345 | 1,350 | +5 | +0.4% | 65,200 |
| 2014/07/30 | 1,350 | 1,350 | 1,340 | 1,345 | -7.5 | -0.6% | 109,200 |
| 2014/07/29 | 1,362.5 | 1,362.5 | 1,352.5 | 1,352.5 | -10 | -0.7% | 86,400 |
| 2014/07/28 | 1,372.5 | 1,372.5 | 1,362.5 | 1,362.5 | -10 | -0.7% | 68,400 |
| 2014/07/25 | 1,367.5 | 1,377.5 | 1,367.5 | 1,372.5 | -2.5 | -0.2% | 59,200 |
| 2014/07/24 | 1,377.5 | 1,380 | 1,357.5 | 1,375 | -2.5 | -0.2% | 110,800 |
| 2014/07/23 | 1,380 | 1,390 | 1,377.5 | 1,377.5 | -20 | -1.4% | 75,200 |
| 2014/07/22 | 1,402.5 | 1,407.5 | 1,385 | 1,397.5 | -12.5 | -0.9% | 109,200 |
| 2014/07/18 | 1,425 | 1,427.5 | 1,410 | 1,410 | -25 | -1.7% | 48,800 |
| 2014/07/17 | 1,435 | 1,437.5 | 1,432.5 | 1,435 | -7.5 | -0.5% | 24,000 |
| 2014/07/16 | 1,450 | 1,450 | 1,440 | 1,442.5 | ±0 | ±0% | 39,200 |
| 2014/07/15 | 1,442.5 | 1,445 | 1,437.5 | 1,442.5 | +5 | +0.3% | 16,800 |
| 2014/07/14 | 1,430 | 1,437.5 | 1,425 | 1,437.5 | +5 | +0.3% | 13,600 |
| 2014/07/11 | 1,440 | 1,440 | 1,430 | 1,432.5 | -5 | -0.3% | 16,000 |
| 2014/07/10 | 1,447.5 | 1,450 | 1,435 | 1,437.5 | -7.5 | -0.5% | 28,400 |
| 2014/07/09 | 1,445 | 1,452.5 | 1,442.5 | 1,445 | ±0 | ±0% | 18,800 |
| 2014/07/08 | 1,450 | 1,452.5 | 1,442.5 | 1,445 | -10 | -0.7% | 23,200 |
| 2014/07/07 | 1,455 | 1,457.5 | 1,447.5 | 1,455 | +5 | +0.3% | 38,000 |
| 2014/07/04 | 1,442.5 | 1,455 | 1,437.5 | 1,450 | +7.5 | +0.5% | 52,400 |
| 2014/07/03 | 1,442.5 | 1,445 | 1,437.5 | 1,442.5 | ±0 | ±0% | 53,200 |
| 2014/07/02 | 1,447.5 | 1,447.5 | 1,437.5 | 1,442.5 | +5 | +0.3% | 44,400 |
| 2014/07/01 | 1,450 | 1,455 | 1,432.5 | 1,437.5 | +5 | +0.3% | 110,000 |
| 2014/06/30 | 1,425 | 1,437.5 | 1,425 | 1,432.5 | +12.5 | +0.9% | 56,800 |
| 2014/06/27 | 1,425 | 1,435 | 1,407.5 | 1,420 | -7.5 | -0.5% | 93,600 |
| 2014/06/26 | 1,427.5 | 1,440 | 1,425 | 1,427.5 | +2.5 | +0.2% | 104,800 |
| 2014/06/25 | 1,422.5 | 1,442.5 | 1,420 | 1,425 | +15 | +1.1% | 203,600 |
| 2014/06/24 | 1,392.5 | 1,422.5 | 1,377.5 | 1,410 | -135 | -8.7% | 784,000 |
| 2014/06/23 | 1,545 | 1,545 | 1,532.5 | 1,545 | ±0 | ±0% | 67,200 |
| 2014/06/20 | 1,535 | 1,545 | 1,527.5 | 1,545 | +17.5 | +1.1% | 69,200 |
| 2014/06/19 | 1,530 | 1,537.5 | 1,527.5 | 1,527.5 | -5 | -0.3% | 24,000 |
2501～
2550
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
