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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 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 |
| 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 |
2701～
2750
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 | 96,900円 | +10.3% | - | 1.65% | 31.29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 | 100,000円 | -18.0% | -78.6% | 4.00% | 8.48倍 | 0.85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 | 129,900円 | -2.2% | -20.6% | 3.70% | 9.80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 | 416,000円 | +19.1% | +20.8% | 1.20% | 16.27倍 | 2.37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 | 161,100円 | -30.7% | -15.5% | 5.21% | 22.17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
