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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 1,700 | 1,700 | 1,597.5 | 1,665 | -35 | -2.1% | 212,800 |
| 2013/03/27 | 1,642.5 | 1,702.5 | 1,642.5 | 1,700 | +75 | +4.6% | 152,400 |
| 2013/03/26 | 1,572.5 | 1,715 | 1,570 | 1,625 | +27.5 | +1.7% | 225,600 |
| 2013/03/25 | 1,675 | 1,675 | 1,565 | 1,597.5 | -112.5 | -6.6% | 316,800 |
| 2013/03/22 | 1,790 | 1,790 | 1,695 | 1,710 | -87.5 | -4.9% | 303,200 |
| 2013/03/21 | 1,640 | 1,815 | 1,640 | 1,797.5 | +232.5 | +14.9% | 472,400 |
| 2013/03/19 | 1,452.5 | 1,570 | 1,452.5 | 1,565 | +112.5 | +7.7% | 340,000 |
| 2013/03/18 | 1,362.5 | 1,527.5 | 1,360 | 1,452.5 | +90 | +6.6% | 335,200 |
| 2013/03/15 | 1,370 | 1,370 | 1,337.5 | 1,362.5 | +37.5 | +2.8% | 188,000 |
| 2013/03/14 | 1,325 | 1,347.5 | 1,322.5 | 1,325 | ±0 | ±0% | 98,000 |
| 2013/03/13 | 1,332.5 | 1,365 | 1,302.5 | 1,325 | +10 | +0.8% | 148,800 |
| 2013/03/12 | 1,325 | 1,337.5 | 1,297.5 | 1,315 | +2.5 | +0.2% | 117,200 |
| 2013/03/11 | 1,300 | 1,350 | 1,287.5 | 1,312.5 | +42.5 | +3.3% | 177,200 |
| 2013/03/08 | 1,275 | 1,292.5 | 1,250 | 1,270 | -25 | -1.9% | 175,200 |
| 2013/03/07 | 1,292.5 | 1,300 | 1,202.5 | 1,295 | +22.5 | +1.8% | 226,000 |
| 2013/03/06 | 1,180 | 1,300 | 1,162.5 | 1,272.5 | +127.5 | +11.1% | 262,400 |
| 2013/03/05 | 1,107.5 | 1,170 | 1,091.3 | 1,145 | +90 | +8.5% | 305,600 |
| 2013/03/04 | 1,045 | 1,057.5 | 1,012.5 | 1,055 | +25 | +2.4% | 153,200 |
| 2013/03/01 | 1,027.5 | 1,041.3 | 1,025 | 1,030 | -3.8 | -0.4% | 38,800 |
| 2013/02/28 | 1,045 | 1,050 | 1,028.8 | 1,033.8 | -1.2 | -0.1% | 62,800 |
| 2013/02/27 | 1,033.8 | 1,035 | 1,000 | 1,035 | -1.3 | -0.1% | 126,000 |
| 2013/02/26 | 1,025 | 1,050 | 1,025 | 1,036.3 | -17.5 | -1.7% | 109,200 |
| 2013/02/25 | 1,046.3 | 1,055 | 1,038.8 | 1,053.8 | +8.8 | +0.8% | 96,400 |
| 2013/02/22 | 1,043.8 | 1,057.5 | 1,011.3 | 1,045 | -10 | -0.9% | 194,000 |
| 2013/02/21 | 988.8 | 1,060 | 988.8 | 1,055 | +55 | +5.5% | 203,600 |
| 2013/02/20 | 936.3 | 1,020 | 936.3 | 1,000 | +70 | +7.5% | 296,000 |
| 2013/02/19 | 915 | 932.5 | 903.8 | 930 | +13.7 | +1.5% | 50,400 |
| 2013/02/18 | 925 | 925 | 908.8 | 916.3 | ±0 | ±0% | 45,200 |
| 2013/02/15 | 946.3 | 947.5 | 895 | 916.3 | -27.5 | -2.9% | 126,000 |
| 2013/02/14 | 918.8 | 945 | 916.3 | 943.8 | +33.8 | +3.7% | 73,200 |
| 2013/02/13 | 957.5 | 957.5 | 895 | 910 | -25 | -2.7% | 110,000 |
| 2013/02/12 | 932.5 | 962.5 | 922.5 | 935 | +5 | +0.5% | 77,600 |
| 2013/02/08 | 945 | 945 | 926.3 | 930 | -5 | -0.5% | 36,400 |
| 2013/02/07 | 946.3 | 953.8 | 926.3 | 935 | -6.3 | -0.7% | 45,600 |
| 2013/02/06 | 930 | 955 | 925 | 941.3 | +28.8 | +3.2% | 66,400 |
| 2013/02/05 | 888.8 | 931.3 | 888.8 | 912.5 | -13.8 | -1.5% | 111,200 |
| 2013/02/04 | 960 | 960 | 920 | 926.3 | -28.7 | -3% | 112,800 |
| 2013/02/01 | 962.5 | 962.5 | 942.5 | 955 | -7.5 | -0.8% | 125,600 |
| 2013/01/31 | 927.5 | 987.5 | 920 | 962.5 | +47.5 | +5.2% | 118,000 |
| 2013/01/30 | 887.5 | 922.5 | 878.8 | 915 | +37.5 | +4.3% | 84,800 |
| 2013/01/29 | 895 | 898.8 | 875 | 877.5 | -17.5 | -2% | 91,600 |
| 2013/01/28 | 852.5 | 895 | 850 | 895 | +63.7 | +7.7% | 143,200 |
| 2013/01/25 | 846.3 | 870 | 831.3 | 831.3 | -5 | -0.6% | 87,600 |
| 2013/01/24 | 811.3 | 836.3 | 810 | 836.3 | +26.3 | +3.2% | 117,200 |
| 2013/01/23 | 802.5 | 810 | 787.5 | 810 | -1.3 | -0.2% | 63,600 |
| 2013/01/22 | 812.5 | 812.5 | 787.5 | 811.3 | +12.5 | +1.6% | 76,000 |
| 2013/01/21 | 758.8 | 802.5 | 751.3 | 798.8 | +41.3 | +5.5% | 104,400 |
| 2013/01/18 | 755 | 760 | 750 | 757.5 | +10.2 | +1.4% | 69,200 |
| 2013/01/17 | 761.3 | 761.3 | 736.3 | 747.3 | -7.7 | -1% | 56,400 |
| 2013/01/16 | 762.5 | 770 | 746.3 | 755 | -5 | -0.7% | 78,000 |
2851～
2900
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
