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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 1,140 | 1,143.8 | 1,132.5 | 1,140 | -5 | -0.4% | 47,200 |
| 2015/03/18 | 1,153.8 | 1,153.8 | 1,142.5 | 1,145 | -5 | -0.4% | 38,000 |
| 2015/03/17 | 1,150 | 1,153.8 | 1,146.3 | 1,150 | +6.2 | +0.5% | 47,600 |
| 2015/03/16 | 1,128.8 | 1,143.8 | 1,126.3 | 1,143.8 | +15 | +1.3% | 58,400 |
| 2015/03/13 | 1,120 | 1,131.3 | 1,118.8 | 1,128.8 | +3.8 | +0.3% | 56,800 |
| 2015/03/12 | 1,123.8 | 1,125 | 1,118.8 | 1,125 | +2.5 | +0.2% | 28,800 |
| 2015/03/11 | 1,122.5 | 1,123.8 | 1,118.8 | 1,122.5 | -3.8 | -0.3% | 36,800 |
| 2015/03/10 | 1,128.8 | 1,135 | 1,120 | 1,126.3 | -6.2 | -0.5% | 91,600 |
| 2015/03/09 | 1,137.5 | 1,137.5 | 1,125 | 1,132.5 | +1.2 | +0.1% | 29,200 |
| 2015/03/06 | 1,131.3 | 1,136.3 | 1,128.8 | 1,131.3 | ±0 | ±0% | 36,400 |
| 2015/03/05 | 1,133.8 | 1,138.8 | 1,130 | 1,131.3 | -1.2 | -0.1% | 24,000 |
| 2015/03/04 | 1,118.8 | 1,137.5 | 1,117.5 | 1,132.5 | +11.2 | +1% | 69,200 |
| 2015/03/03 | 1,126.3 | 1,130 | 1,120 | 1,121.3 | -5 | -0.4% | 68,000 |
| 2015/03/02 | 1,130 | 1,141.3 | 1,126.3 | 1,126.3 | -6.2 | -0.5% | 43,200 |
| 2015/02/27 | 1,130 | 1,140 | 1,128.8 | 1,132.5 | ±0 | ±0% | 55,600 |
| 2015/02/26 | 1,128.8 | 1,147.5 | 1,128.8 | 1,132.5 | +1.2 | +0.1% | 57,600 |
| 2015/02/25 | 1,122.5 | 1,135 | 1,122.5 | 1,131.3 | +7.5 | +0.7% | 52,800 |
| 2015/02/24 | 1,122.5 | 1,128.8 | 1,122.5 | 1,123.8 | ±0 | ±0% | 94,800 |
| 2015/02/23 | 1,131.3 | 1,140 | 1,123.8 | 1,123.8 | -6.2 | -0.5% | 140,800 |
| 2015/02/20 | 1,140 | 1,141.3 | 1,130 | 1,130 | -12.5 | -1.1% | 95,200 |
| 2015/02/19 | 1,148.8 | 1,150 | 1,142.5 | 1,142.5 | -5 | -0.4% | 90,000 |
| 2015/02/18 | 1,150 | 1,153.8 | 1,147.5 | 1,147.5 | -7.5 | -0.6% | 75,200 |
| 2015/02/17 | 1,151.3 | 1,162.5 | 1,150 | 1,155 | ±0 | ±0% | 70,400 |
| 2015/02/16 | 1,153.8 | 1,165 | 1,152.5 | 1,155 | +8.7 | +0.8% | 29,200 |
| 2015/02/13 | 1,146.3 | 1,157.5 | 1,146.3 | 1,146.3 | -3.7 | -0.3% | 83,600 |
| 2015/02/12 | 1,155 | 1,161.3 | 1,150 | 1,150 | -3.8 | -0.3% | 72,800 |
| 2015/02/10 | 1,172.5 | 1,176.3 | 1,153.8 | 1,153.8 | -21.2 | -1.8% | 88,800 |
| 2015/02/09 | 1,185 | 1,185 | 1,172.5 | 1,175 | +6.2 | +0.5% | 49,200 |
| 2015/02/06 | 1,167.5 | 1,173.8 | 1,160 | 1,168.8 | +10 | +0.9% | 66,000 |
| 2015/02/05 | 1,126.3 | 1,160 | 1,126.3 | 1,158.8 | +27.5 | +2.4% | 82,400 |
| 2015/02/04 | 1,130 | 1,141.3 | 1,130 | 1,131.3 | -7.5 | -0.7% | 96,000 |
| 2015/02/03 | 1,163.8 | 1,166.3 | 1,130 | 1,138.8 | -26.2 | -2.2% | 148,400 |
| 2015/02/02 | 1,167.5 | 1,172.5 | 1,165 | 1,165 | -2.5 | -0.2% | 56,800 |
| 2015/01/30 | 1,171.3 | 1,180 | 1,167.5 | 1,167.5 | -1.3 | -0.1% | 110,000 |
| 2015/01/29 | 1,175 | 1,180 | 1,168.8 | 1,168.8 | -10 | -0.8% | 95,200 |
| 2015/01/28 | 1,178.8 | 1,190 | 1,178.8 | 1,178.8 | -13.7 | -1.1% | 80,000 |
| 2015/01/27 | 1,193.8 | 1,207.5 | 1,190 | 1,192.5 | -1.3 | -0.1% | 68,000 |
| 2015/01/26 | 1,195 | 1,196.3 | 1,180 | 1,193.8 | -7.5 | -0.6% | 66,800 |
| 2015/01/23 | 1,202.5 | 1,222.5 | 1,201.3 | 1,201.3 | -13.7 | -1.1% | 108,400 |
| 2015/01/22 | 1,227.5 | 1,227.5 | 1,208.8 | 1,215 | -5 | -0.4% | 82,400 |
| 2015/01/21 | 1,235 | 1,238.8 | 1,220 | 1,220 | -13.8 | -1.1% | 58,400 |
| 2015/01/20 | 1,232.5 | 1,242.5 | 1,227.5 | 1,233.8 | -23.7 | -1.9% | 58,400 |
| 2015/01/19 | 1,257.5 | 1,257.5 | 1,242.5 | 1,257.5 | +8.7 | +0.7% | 19,600 |
| 2015/01/16 | 1,252.5 | 1,260 | 1,247.5 | 1,248.8 | -11.2 | -0.9% | 39,200 |
| 2015/01/15 | 1,262.5 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 33,200 |
| 2015/01/14 | 1,275 | 1,297.5 | 1,262.5 | 1,270 | -30 | -2.3% | 26,400 |
| 2015/01/13 | 1,250 | 1,300 | 1,248.8 | 1,300 | +35 | +2.8% | 62,400 |
| 2015/01/09 | 1,260 | 1,272.5 | 1,257.5 | 1,265 | -2.5 | -0.2% | 31,600 |
| 2015/01/08 | 1,267.5 | 1,277.5 | 1,265 | 1,267.5 | +2.5 | +0.2% | 38,400 |
| 2015/01/07 | 1,252.5 | 1,277.5 | 1,252.5 | 1,265 | +15 | +1.2% | 24,400 |
2551～
2600
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
