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 |
|---|---|---|---|---|---|---|---|
| 2013/12/25 | 1,550 | 1,587.5 | 1,530 | 1,557.5 | -130 | -7.7% | 1,334,800 |
| 2013/12/24 | 1,725 | 1,735 | 1,687.5 | 1,687.5 | -15 | -0.9% | 222,000 |
| 2013/12/20 | 1,692.5 | 1,707.5 | 1,670 | 1,702.5 | -5 | -0.3% | 132,400 |
| 2013/12/19 | 1,725 | 1,732.5 | 1,695 | 1,707.5 | +15 | +0.9% | 159,200 |
| 2013/12/18 | 1,640 | 1,717.5 | 1,640 | 1,692.5 | +42.5 | +2.6% | 489,200 |
| 2013/12/17 | 1,652.5 | 1,667.5 | 1,625 | 1,650 | -2.5 | -0.2% | 165,200 |
| 2013/12/16 | 1,700 | 1,700 | 1,650 | 1,652.5 | -57.5 | -3.4% | 131,200 |
| 2013/12/13 | 1,715 | 1,720 | 1,705 | 1,710 | -5 | -0.3% | 97,200 |
| 2013/12/12 | 1,715 | 1,717.5 | 1,702.5 | 1,715 | ±0 | ±0% | 71,200 |
| 2013/12/11 | 1,707.5 | 1,715 | 1,700 | 1,715 | +5 | +0.3% | 82,800 |
| 2013/12/10 | 1,682.5 | 1,710 | 1,682.5 | 1,710 | +22.5 | +1.3% | 90,800 |
| 2013/12/09 | 1,705 | 1,712.5 | 1,685 | 1,687.5 | ±0 | ±0% | 125,600 |
| 2013/12/06 | 1,700 | 1,710 | 1,675 | 1,687.5 | -12.5 | -0.7% | 61,200 |
| 2013/12/05 | 1,710 | 1,725 | 1,700 | 1,700 | -10 | -0.6% | 54,800 |
| 2013/12/04 | 1,712.5 | 1,722.5 | 1,705 | 1,710 | -17.5 | -1% | 48,000 |
| 2013/12/03 | 1,745 | 1,745 | 1,707.5 | 1,727.5 | -12.5 | -0.7% | 90,800 |
| 2013/12/02 | 1,750 | 1,757.5 | 1,727.5 | 1,740 | -2.5 | -0.1% | 58,800 |
| 2013/11/29 | 1,745 | 1,772.5 | 1,722.5 | 1,742.5 | +22.5 | +1.3% | 125,600 |
| 2013/11/28 | 1,725 | 1,735 | 1,710 | 1,720 | +7.5 | +0.4% | 100,400 |
| 2013/11/27 | 1,742.5 | 1,745 | 1,710 | 1,712.5 | -25 | -1.4% | 84,400 |
| 2013/11/26 | 1,707.5 | 1,745 | 1,707.5 | 1,737.5 | +30 | +1.8% | 84,800 |
| 2013/11/25 | 1,712.5 | 1,732.5 | 1,707.5 | 1,707.5 | -25 | -1.4% | 93,200 |
| 2013/11/22 | 1,750 | 1,762.5 | 1,725 | 1,732.5 | -17.5 | -1% | 134,400 |
| 2013/11/21 | 1,765 | 1,775 | 1,732.5 | 1,750 | -10 | -0.6% | 162,400 |
| 2013/11/20 | 1,780 | 1,782.5 | 1,722.5 | 1,760 | -37.5 | -2.1% | 258,400 |
| 2013/11/19 | 1,700 | 1,800 | 1,692.5 | 1,797.5 | +110 | +6.5% | 555,200 |
| 2013/11/18 | 1,625 | 1,690 | 1,615 | 1,687.5 | +87.5 | +5.5% | 585,600 |
| 2013/11/15 | 1,560 | 1,617.5 | 1,545 | 1,600 | +40 | +2.6% | 330,800 |
| 2013/11/14 | 1,547.5 | 1,562.5 | 1,545 | 1,560 | +20 | +1.3% | 96,000 |
| 2013/11/13 | 1,555 | 1,562.5 | 1,520 | 1,540 | -22.5 | -1.4% | 119,200 |
| 2013/11/12 | 1,570 | 1,570 | 1,557.5 | 1,562.5 | -15 | -1% | 47,600 |
| 2013/11/11 | 1,567.5 | 1,587.5 | 1,555 | 1,577.5 | +30 | +1.9% | 178,000 |
| 2013/11/08 | 1,530 | 1,557.5 | 1,527.5 | 1,547.5 | -5 | -0.3% | 118,000 |
| 2013/11/07 | 1,567.5 | 1,567.5 | 1,542.5 | 1,552.5 | -15 | -1% | 84,400 |
| 2013/11/06 | 1,570 | 1,572.5 | 1,555 | 1,567.5 | -5 | -0.3% | 44,400 |
| 2013/11/05 | 1,582.5 | 1,582.5 | 1,560 | 1,572.5 | +5 | +0.3% | 48,400 |
| 2013/11/01 | 1,610 | 1,610 | 1,537.5 | 1,567.5 | -30 | -1.9% | 80,000 |
| 2013/10/31 | 1,585 | 1,610 | 1,585 | 1,597.5 | +15 | +0.9% | 77,200 |
| 2013/10/30 | 1,587.5 | 1,592.5 | 1,577.5 | 1,582.5 | -20 | -1.2% | 100,800 |
| 2013/10/29 | 1,632.5 | 1,632.5 | 1,595 | 1,602.5 | -42.5 | -2.6% | 118,000 |
| 2013/10/28 | 1,650 | 1,660 | 1,642.5 | 1,645 | -5 | -0.3% | 52,000 |
| 2013/10/25 | 1,680 | 1,680 | 1,640 | 1,650 | -20 | -1.2% | 72,000 |
| 2013/10/24 | 1,670 | 1,675 | 1,652.5 | 1,670 | -5 | -0.3% | 72,800 |
| 2013/10/23 | 1,707.5 | 1,707.5 | 1,675 | 1,675 | -22.5 | -1.3% | 82,400 |
| 2013/10/22 | 1,692.5 | 1,710 | 1,687.5 | 1,697.5 | -12.5 | -0.7% | 103,200 |
| 2013/10/21 | 1,687.5 | 1,717.5 | 1,685 | 1,710 | +22.5 | +1.3% | 136,400 |
| 2013/10/18 | 1,682.5 | 1,705 | 1,680 | 1,687.5 | +7.5 | +0.4% | 92,000 |
| 2013/10/17 | 1,700 | 1,700 | 1,677.5 | 1,680 | -5 | -0.3% | 104,400 |
| 2013/10/16 | 1,705 | 1,705 | 1,682.5 | 1,685 | -10 | -0.6% | 73,200 |
| 2013/10/15 | 1,697.5 | 1,722.5 | 1,692.5 | 1,695 | -25 | -1.5% | 136,000 |
2851～
2900
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
