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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 1,950 | 1,950 | 1,872.5 | 1,900 | -25 | -1.3% | 79,600 |
| 2013/05/20 | 1,937.5 | 1,942.5 | 1,912.5 | 1,925 | +30 | +1.6% | 105,200 |
| 2013/05/17 | 1,837.5 | 1,917.5 | 1,817.5 | 1,895 | +50 | +2.7% | 142,400 |
| 2013/05/16 | 1,907.5 | 1,937.5 | 1,762.5 | 1,845 | -52.5 | -2.8% | 212,400 |
| 2013/05/15 | 1,975 | 1,977.5 | 1,812.5 | 1,897.5 | -62.5 | -3.2% | 178,000 |
| 2013/05/14 | 1,990 | 2,007.5 | 1,960 | 1,960 | -30 | -1.5% | 111,600 |
| 2013/05/13 | 1,950 | 2,005 | 1,950 | 1,990 | +27.5 | +1.4% | 116,400 |
| 2013/05/10 | 2,025 | 2,025 | 1,952.5 | 1,962.5 | -27.5 | -1.4% | 107,200 |
| 2013/05/09 | 2,037.5 | 2,037.5 | 1,975 | 1,990 | +5 | +0.3% | 122,400 |
| 2013/05/08 | 2,035 | 2,075 | 1,952.5 | 1,985 | -47.5 | -2.3% | 216,800 |
| 2013/05/07 | 2,030 | 2,075 | 1,985 | 2,032.5 | +90 | +4.6% | 194,000 |
| 2013/05/02 | 1,912.5 | 1,942.5 | 1,897.5 | 1,942.5 | +22.5 | +1.2% | 100,400 |
| 2013/05/01 | 1,892.5 | 1,982.5 | 1,892.5 | 1,920 | -5 | -0.3% | 217,200 |
| 2013/04/30 | 1,852.5 | 1,952.5 | 1,847.5 | 1,925 | +25 | +1.3% | 160,000 |
| 2013/04/26 | 1,902.5 | 1,910 | 1,875 | 1,900 | -32.5 | -1.7% | 142,800 |
| 2013/04/25 | 1,887.5 | 1,932.5 | 1,862.5 | 1,932.5 | +17.5 | +0.9% | 244,000 |
| 2013/04/24 | 1,947.5 | 1,957.5 | 1,895 | 1,915 | -35 | -1.8% | 194,000 |
| 2013/04/23 | 1,937.5 | 1,985 | 1,890 | 1,950 | +10 | +0.5% | 323,200 |
| 2013/04/22 | 1,947.5 | 1,967.5 | 1,842.5 | 1,940 | +97.5 | +5.3% | 438,400 |
| 2013/04/19 | 1,782.5 | 1,870 | 1,775 | 1,842.5 | +100 | +5.7% | 371,600 |
| 2013/04/18 | 1,712.5 | 1,800 | 1,700 | 1,742.5 | +25 | +1.5% | 314,000 |
| 2013/04/17 | 1,695 | 1,732.5 | 1,687.5 | 1,717.5 | +30 | +1.8% | 170,000 |
| 2013/04/16 | 1,660 | 1,695 | 1,640 | 1,687.5 | -12.5 | -0.7% | 154,800 |
| 2013/04/15 | 1,702.5 | 1,732.5 | 1,692.5 | 1,700 | -27.5 | -1.6% | 205,600 |
| 2013/04/12 | 1,590 | 1,737.5 | 1,587.5 | 1,727.5 | +132.5 | +8.3% | 373,600 |
| 2013/04/11 | 1,567.5 | 1,617.5 | 1,557.5 | 1,595 | +27.5 | +1.8% | 153,600 |
| 2013/04/10 | 1,580 | 1,600 | 1,562.5 | 1,567.5 | -37.5 | -2.3% | 116,800 |
| 2013/04/09 | 1,670 | 1,670 | 1,557.5 | 1,605 | -2.5 | -0.2% | 196,000 |
| 2013/04/08 | 1,612.5 | 1,675 | 1,587.5 | 1,607.5 | +180 | +12.6% | 498,000 |
| 2013/04/05 | 1,722.5 | 1,722.5 | 1,425 | 1,427.5 | -247.5 | -14.8% | 353,600 |
| 2013/04/04 | 1,562.5 | 1,695 | 1,557.5 | 1,675 | +50 | +3.1% | 260,000 |
| 2013/04/03 | 1,610 | 1,655 | 1,587.5 | 1,625 | +55 | +3.5% | 267,200 |
| 2013/04/02 | 1,400 | 1,570 | 1,325 | 1,570 | +100 | +6.8% | 406,800 |
| 2013/04/01 | 1,582.5 | 1,595 | 1,435 | 1,470 | -132.5 | -8.3% | 323,200 |
| 2013/03/29 | 1,662.5 | 1,662.5 | 1,572.5 | 1,602.5 | -62.5 | -3.8% | 151,600 |
| 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 |
3001～
3050
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% | 8.49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
