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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 312.5 | 315 | 312.5 | 315 | +2.5 | +0.8% | 4,800 |
| 2011/05/31 | 303.8 | 312.5 | 300 | 312.5 | +12.7 | +4.2% | 60,400 |
| 2011/05/30 | 300 | 300 | 291.5 | 299.8 | -0.2 | -0.1% | 10,800 |
| 2011/05/27 | 300 | 300 | 300 | 300 | +0.5 | +0.2% | 2,400 |
| 2011/05/26 | 292.8 | 299.5 | 292.8 | 299.5 | +2.7 | +0.9% | 17,600 |
| 2011/05/25 | 297 | 298.5 | 291.3 | 296.8 | -1.2 | -0.4% | 14,400 |
| 2011/05/24 | 297.3 | 300 | 296 | 298 | +1.2 | +0.4% | 12,400 |
| 2011/05/23 | 295.8 | 300 | 295.8 | 296.8 | +1 | +0.3% | 10,400 |
| 2011/05/20 | 293.8 | 300 | 293.8 | 295.8 | -5.5 | -1.8% | 28,800 |
| 2011/05/19 | 302.5 | 307.5 | 301.3 | 301.3 | -1.2 | -0.4% | 6,400 |
| 2011/05/18 | 297.5 | 303.8 | 297.5 | 302.5 | +6.2 | +2.1% | 45,200 |
| 2011/05/17 | 295.8 | 296.3 | 293.3 | 296.3 | +0.5 | +0.2% | 34,000 |
| 2011/05/16 | 295 | 296 | 292.5 | 295.8 | +0.8 | +0.3% | 38,400 |
| 2011/05/13 | 295.3 | 297.3 | 293.5 | 295 | +0.7 | +0.2% | 32,000 |
| 2011/05/12 | 295 | 296 | 292.8 | 294.3 | -0.7 | -0.2% | 12,000 |
| 2011/05/11 | 291.5 | 297 | 291.5 | 295 | +3.5 | +1.2% | 16,000 |
| 2011/05/10 | 291.5 | 294.8 | 290.8 | 291.5 | -2 | -0.7% | 37,200 |
| 2011/05/09 | 294.8 | 294.8 | 291 | 293.5 | +2.7 | +0.9% | 8,400 |
| 2011/05/06 | 298 | 298 | 290.3 | 290.8 | -7.2 | -2.4% | 29,200 |
| 2011/05/02 | 296.3 | 303.8 | 296.3 | 298 | -4.5 | -1.5% | 38,000 |
| 2011/04/28 | 300 | 303.8 | 300 | 302.5 | +0.2 | +0.1% | 18,800 |
| 2011/04/27 | 302.5 | 302.5 | 299.3 | 302.3 | +0.3 | +0.1% | 23,200 |
| 2011/04/26 | 302.3 | 302.3 | 297.8 | 302 | +2.5 | +0.8% | 3,200 |
| 2011/04/25 | 297.3 | 299.5 | 296.8 | 299.5 | +3.2 | +1.1% | 14,800 |
| 2011/04/22 | 290.5 | 296.3 | 289 | 296.3 | +6.3 | +2.2% | 16,800 |
| 2011/04/21 | 290 | 296.8 | 287.8 | 290 | ±0 | ±0% | 91,600 |
| 2011/04/20 | 292.5 | 292.8 | 290 | 290 | -3 | -1% | 54,800 |
| 2011/04/19 | 295.5 | 295.8 | 292.5 | 293 | -3 | -1% | 9,600 |
| 2011/04/18 | 298 | 299.8 | 295.5 | 296 | -2 | -0.7% | 26,000 |
| 2011/04/15 | 295.5 | 298 | 294 | 298 | +2.5 | +0.8% | 3,600 |
| 2011/04/14 | 295.3 | 300 | 295 | 295.5 | -3 | -1% | 34,800 |
| 2011/04/13 | 289.5 | 299.3 | 289.5 | 298.5 | +1.7 | +0.6% | 23,600 |
| 2011/04/12 | 304.8 | 306.3 | 291.8 | 296.8 | -8 | -2.6% | 24,800 |
| 2011/04/11 | 300 | 305.3 | 295 | 304.8 | ±0 | ±0% | 38,000 |
| 2011/04/08 | 299.5 | 305 | 295 | 304.8 | +12.8 | +4.4% | 40,800 |
| 2011/04/07 | 279.5 | 295.5 | 275.3 | 292 | +7 | +2.5% | 203,600 |
| 2011/04/06 | 316.3 | 317.8 | 278.8 | 285 | -32.5 | -10.2% | 146,000 |
| 2011/04/05 | 316.3 | 317.5 | 300.5 | 317.5 | +1.2 | +0.4% | 61,600 |
| 2011/04/04 | 322 | 322 | 313.8 | 316.3 | -1.5 | -0.5% | 65,600 |
| 2011/04/01 | 321.8 | 322.5 | 316.8 | 317.8 | -4.2 | -1.3% | 43,200 |
| 2011/03/31 | 320 | 323.5 | 315 | 322 | +4.2 | +1.3% | 70,000 |
| 2011/03/30 | 314.5 | 317.8 | 310 | 317.8 | +3.3 | +1% | 62,800 |
| 2011/03/29 | 312.5 | 315 | 307.5 | 314.5 | ±0 | ±0% | 94,400 |
| 2011/03/28 | 310.8 | 315 | 310.8 | 314.5 | -0.5 | -0.2% | 42,400 |
| 2011/03/25 | 312.5 | 315 | 308.8 | 315 | +5.7 | +1.8% | 48,000 |
| 2011/03/24 | 307.5 | 310 | 299.8 | 309.3 | +1.8 | +0.6% | 32,000 |
| 2011/03/23 | 312.3 | 312.3 | 292.5 | 307.5 | -2.5 | -0.8% | 59,600 |
| 2011/03/22 | 312.5 | 318.8 | 305 | 310 | +5 | +1.6% | 98,800 |
| 2011/03/18 | 270 | 310 | 267.5 | 305 | +35 | +13% | 187,200 |
| 2011/03/17 | 237.3 | 277.5 | 235.3 | 270 | +21.5 | +8.7% | 94,800 |
3301～
3350
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
