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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 1,462.5 | 1,487.5 | 1,460 | 1,480 | +5 | +0.3% | 70,400 |
| 2014/03/12 | 1,470 | 1,497.5 | 1,460 | 1,475 | -7.5 | -0.5% | 88,400 |
| 2014/03/11 | 1,437.5 | 1,487.5 | 1,437.5 | 1,482.5 | +20 | +1.4% | 87,200 |
| 2014/03/10 | 1,465 | 1,465 | 1,415 | 1,462.5 | +7.5 | +0.5% | 125,600 |
| 2014/03/07 | 1,432.5 | 1,460 | 1,425 | 1,455 | +37.5 | +2.6% | 106,000 |
| 2014/03/06 | 1,387.5 | 1,420 | 1,387.5 | 1,417.5 | +20 | +1.4% | 41,200 |
| 2014/03/05 | 1,372.5 | 1,397.5 | 1,360 | 1,397.5 | +52.5 | +3.9% | 107,600 |
| 2014/03/04 | 1,307.5 | 1,347.5 | 1,307.5 | 1,345 | +12.5 | +0.9% | 41,600 |
| 2014/03/03 | 1,315 | 1,335 | 1,315 | 1,332.5 | -7.5 | -0.6% | 31,200 |
| 2014/02/28 | 1,370 | 1,375 | 1,330 | 1,340 | -42.5 | -3.1% | 86,800 |
| 2014/02/27 | 1,395 | 1,420 | 1,375 | 1,382.5 | -17.5 | -1.3% | 45,200 |
| 2014/02/26 | 1,400 | 1,427.5 | 1,382.5 | 1,400 | -25 | -1.8% | 28,000 |
| 2014/02/25 | 1,425 | 1,430 | 1,412.5 | 1,425 | +15 | +1.1% | 65,200 |
| 2014/02/24 | 1,377.5 | 1,417.5 | 1,377.5 | 1,410 | +37.5 | +2.7% | 94,000 |
| 2014/02/21 | 1,335 | 1,385 | 1,335 | 1,372.5 | +52.5 | +4% | 85,600 |
| 2014/02/20 | 1,352.5 | 1,360 | 1,320 | 1,320 | -37.5 | -2.8% | 118,000 |
| 2014/02/19 | 1,380 | 1,402.5 | 1,352.5 | 1,357.5 | -50 | -3.6% | 119,600 |
| 2014/02/18 | 1,395 | 1,417.5 | 1,380 | 1,407.5 | +7.5 | +0.5% | 100,400 |
| 2014/02/17 | 1,417.5 | 1,417.5 | 1,362.5 | 1,400 | -42.5 | -2.9% | 190,400 |
| 2014/02/14 | 1,467.5 | 1,490 | 1,422.5 | 1,442.5 | -27.5 | -1.9% | 101,600 |
| 2014/02/13 | 1,522.5 | 1,522.5 | 1,457.5 | 1,470 | -55 | -3.6% | 132,000 |
| 2014/02/12 | 1,512.5 | 1,525 | 1,502.5 | 1,525 | +57.5 | +3.9% | 219,200 |
| 2014/02/10 | 1,455 | 1,480 | 1,435 | 1,467.5 | +60 | +4.3% | 190,400 |
| 2014/02/07 | 1,365 | 1,425 | 1,365 | 1,407.5 | +67.5 | +5% | 110,000 |
| 2014/02/06 | 1,315 | 1,345 | 1,315 | 1,340 | +25 | +1.9% | 63,600 |
| 2014/02/05 | 1,387.5 | 1,387.5 | 1,287.5 | 1,315 | ±0 | ±0% | 193,600 |
| 2014/02/04 | 1,205 | 1,405 | 1,205 | 1,315 | -25 | -1.9% | 342,800 |
| 2014/02/03 | 1,390 | 1,390 | 1,337.5 | 1,340 | -57.5 | -4.1% | 122,800 |
| 2014/01/31 | 1,412.5 | 1,460 | 1,397.5 | 1,397.5 | +2.5 | +0.2% | 164,000 |
| 2014/01/30 | 1,415 | 1,422.5 | 1,387.5 | 1,395 | -42.5 | -3% | 138,000 |
| 2014/01/29 | 1,425 | 1,445 | 1,422.5 | 1,437.5 | +30 | +2.1% | 108,400 |
| 2014/01/28 | 1,425 | 1,427.5 | 1,407.5 | 1,407.5 | -20 | -1.4% | 158,400 |
| 2014/01/27 | 1,440 | 1,455 | 1,425 | 1,427.5 | -62.5 | -4.2% | 185,600 |
| 2014/01/24 | 1,512.5 | 1,512.5 | 1,477.5 | 1,490 | -25 | -1.7% | 170,800 |
| 2014/01/23 | 1,520 | 1,527.5 | 1,515 | 1,515 | -5 | -0.3% | 93,200 |
| 2014/01/22 | 1,527.5 | 1,527.5 | 1,515 | 1,520 | -10 | -0.7% | 73,200 |
| 2014/01/21 | 1,527.5 | 1,540 | 1,522.5 | 1,530 | +2.5 | +0.2% | 142,000 |
| 2014/01/20 | 1,540 | 1,542.5 | 1,527.5 | 1,527.5 | -7.5 | -0.5% | 93,200 |
| 2014/01/17 | 1,535 | 1,540 | 1,527.5 | 1,535 | ±0 | ±0% | 81,200 |
| 2014/01/16 | 1,565 | 1,567.5 | 1,532.5 | 1,535 | -22.5 | -1.4% | 108,000 |
| 2014/01/15 | 1,575 | 1,575 | 1,550 | 1,557.5 | -20 | -1.3% | 119,600 |
| 2014/01/14 | 1,547.5 | 1,577.5 | 1,537.5 | 1,577.5 | +20 | +1.3% | 256,400 |
| 2014/01/10 | 1,537.5 | 1,560 | 1,532.5 | 1,557.5 | +25 | +1.6% | 206,800 |
| 2014/01/09 | 1,530 | 1,532.5 | 1,522.5 | 1,532.5 | +5 | +0.3% | 148,400 |
| 2014/01/08 | 1,562.5 | 1,567.5 | 1,515 | 1,527.5 | -20 | -1.3% | 340,400 |
| 2014/01/07 | 1,585 | 1,587.5 | 1,540 | 1,547.5 | -35 | -2.2% | 254,400 |
| 2014/01/06 | 1,592.5 | 1,600 | 1,567.5 | 1,582.5 | -2.5 | -0.2% | 242,000 |
| 2013/12/30 | 1,525 | 1,605 | 1,525 | 1,585 | +70 | +4.6% | 407,600 |
| 2013/12/27 | 1,540 | 1,542.5 | 1,500 | 1,515 | -10 | -0.7% | 404,400 |
| 2013/12/26 | 1,562.5 | 1,565 | 1,497.5 | 1,525 | -32.5 | -2.1% | 600,400 |
2801～
2850
件表示中 / 7022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 | 100,200円 | -18.0% | -78.6% | 3.99% | 8.50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 | 130,100円 | -2.2% | -20.6% | 3.69% | 9.81倍 | 0.65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 | 412,500円 | +19.1% | +20.8% | 1.21% | 16.13倍 | 2.35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 | 161,200円 | -30.7% | -15.5% | 5.21% | 22.19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
