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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 1,520 | 1,535 | 1,517.5 | 1,532.5 | +12.5 | +0.8% | 26,000 |
| 2014/06/17 | 1,517.5 | 1,530 | 1,515 | 1,520 | -10 | -0.7% | 38,400 |
| 2014/06/16 | 1,512.5 | 1,537.5 | 1,510 | 1,530 | +7.5 | +0.5% | 48,400 |
| 2014/06/13 | 1,515 | 1,527.5 | 1,502.5 | 1,522.5 | -2.5 | -0.2% | 73,600 |
| 2014/06/12 | 1,525 | 1,532.5 | 1,505 | 1,525 | -12.5 | -0.8% | 50,800 |
| 2014/06/11 | 1,502.5 | 1,545 | 1,492.5 | 1,537.5 | +17.5 | +1.2% | 64,000 |
| 2014/06/10 | 1,525 | 1,535 | 1,512.5 | 1,520 | -10 | -0.7% | 43,200 |
| 2014/06/09 | 1,547.5 | 1,547.5 | 1,520 | 1,530 | -17.5 | -1.1% | 44,800 |
| 2014/06/06 | 1,547.5 | 1,547.5 | 1,537.5 | 1,547.5 | +7.5 | +0.5% | 62,400 |
| 2014/06/05 | 1,545 | 1,547.5 | 1,505 | 1,540 | -7.5 | -0.5% | 63,600 |
| 2014/06/04 | 1,520 | 1,550 | 1,520 | 1,547.5 | +32.5 | +2.1% | 99,600 |
| 2014/06/03 | 1,522.5 | 1,532.5 | 1,505 | 1,515 | -7.5 | -0.5% | 63,600 |
| 2014/06/02 | 1,522.5 | 1,537.5 | 1,512.5 | 1,522.5 | ±0 | ±0% | 60,400 |
| 2014/05/30 | 1,507.5 | 1,537.5 | 1,500 | 1,522.5 | +32.5 | +2.2% | 96,000 |
| 2014/05/29 | 1,472.5 | 1,497.5 | 1,472.5 | 1,490 | +17.5 | +1.2% | 54,400 |
| 2014/05/28 | 1,470 | 1,480 | 1,462.5 | 1,472.5 | -7.5 | -0.5% | 43,200 |
| 2014/05/27 | 1,455 | 1,490 | 1,455 | 1,480 | +25 | +1.7% | 55,200 |
| 2014/05/26 | 1,435 | 1,460 | 1,435 | 1,455 | +7.5 | +0.5% | 15,600 |
| 2014/05/23 | 1,435 | 1,460 | 1,425 | 1,447.5 | +12.5 | +0.9% | 28,800 |
| 2014/05/22 | 1,420 | 1,450 | 1,420 | 1,435 | +27.5 | +2% | 38,800 |
| 2014/05/21 | 1,375 | 1,410 | 1,375 | 1,407.5 | +7.5 | +0.5% | 38,400 |
| 2014/05/20 | 1,387.5 | 1,410 | 1,380 | 1,400 | -2.5 | -0.2% | 40,400 |
| 2014/05/19 | 1,430 | 1,437.5 | 1,392.5 | 1,402.5 | -52.5 | -3.6% | 47,200 |
| 2014/05/16 | 1,447.5 | 1,455 | 1,427.5 | 1,455 | -17.5 | -1.2% | 29,600 |
| 2014/05/15 | 1,460 | 1,472.5 | 1,455 | 1,472.5 | +12.5 | +0.9% | 22,400 |
| 2014/05/14 | 1,445 | 1,475 | 1,445 | 1,460 | -10 | -0.7% | 39,200 |
| 2014/05/13 | 1,477.5 | 1,482.5 | 1,465 | 1,470 | ±0 | ±0% | 48,800 |
| 2014/05/12 | 1,447.5 | 1,482.5 | 1,447.5 | 1,470 | -2.5 | -0.2% | 80,400 |
| 2014/05/09 | 1,470 | 1,472.5 | 1,447.5 | 1,472.5 | +25 | +1.7% | 48,400 |
| 2014/05/08 | 1,475 | 1,475 | 1,417.5 | 1,447.5 | -37.5 | -2.5% | 109,200 |
| 2014/05/07 | 1,437.5 | 1,487.5 | 1,432.5 | 1,485 | +25 | +1.7% | 114,800 |
| 2014/05/02 | 1,432.5 | 1,472.5 | 1,432.5 | 1,460 | +15 | +1% | 80,800 |
| 2014/05/01 | 1,425 | 1,447.5 | 1,412.5 | 1,445 | +25 | +1.8% | 90,400 |
| 2014/04/30 | 1,417.5 | 1,422.5 | 1,400 | 1,420 | +27.5 | +2% | 68,400 |
| 2014/04/28 | 1,345 | 1,397.5 | 1,345 | 1,392.5 | +20 | +1.5% | 57,600 |
| 2014/04/25 | 1,357.5 | 1,382.5 | 1,357.5 | 1,372.5 | +17.5 | +1.3% | 64,400 |
| 2014/04/24 | 1,350 | 1,365 | 1,345 | 1,355 | +15 | +1.1% | 101,600 |
| 2014/04/23 | 1,312.5 | 1,350 | 1,307.5 | 1,340 | +32.5 | +2.5% | 50,800 |
| 2014/04/22 | 1,322.5 | 1,325 | 1,302.5 | 1,307.5 | -22.5 | -1.7% | 57,600 |
| 2014/04/21 | 1,330 | 1,340 | 1,325 | 1,330 | +15 | +1.1% | 41,600 |
| 2014/04/18 | 1,332.5 | 1,332.5 | 1,305 | 1,315 | ±0 | ±0% | 37,200 |
| 2014/04/17 | 1,327.5 | 1,327.5 | 1,305 | 1,315 | -20 | -1.5% | 65,600 |
| 2014/04/16 | 1,342.5 | 1,352.5 | 1,317.5 | 1,335 | ±0 | ±0% | 54,000 |
| 2014/04/15 | 1,280 | 1,345 | 1,277.5 | 1,335 | +62.5 | +4.9% | 130,400 |
| 2014/04/14 | 1,295 | 1,295 | 1,257.5 | 1,272.5 | -57.5 | -4.3% | 243,200 |
| 2014/04/11 | 1,305 | 1,352.5 | 1,270 | 1,330 | -7.5 | -0.6% | 404,400 |
| 2014/04/10 | 1,412.5 | 1,422.5 | 1,312.5 | 1,337.5 | -65 | -4.6% | 304,800 |
| 2014/04/09 | 1,382.5 | 1,422.5 | 1,382.5 | 1,402.5 | +15 | +1.1% | 138,000 |
| 2014/04/08 | 1,405 | 1,440 | 1,377.5 | 1,387.5 | -92.5 | -6.3% | 365,200 |
| 2014/04/07 | 1,497.5 | 1,510 | 1,475 | 1,480 | -30 | -2% | 83,200 |
2551～
2600
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
