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 |
|---|---|---|---|---|---|---|---|
| 2011/07/22 | 314.5 | 315.8 | 313.8 | 313.8 | -2 | -0.6% | 9,200 |
| 2011/07/21 | 314.5 | 316 | 314.5 | 315.8 | +2 | +0.6% | 8,800 |
| 2011/07/20 | 312.5 | 313.8 | 310.3 | 313.8 | +1.3 | +0.4% | 4,800 |
| 2011/07/19 | 307.5 | 312.5 | 307.5 | 312.5 | ±0 | ±0% | 17,600 |
| 2011/07/15 | 308.8 | 312.5 | 305 | 312.5 | +1.2 | +0.4% | 5,200 |
| 2011/07/14 | 312.5 | 312.5 | 310 | 311.3 | -2.5 | -0.8% | 3,600 |
| 2011/07/13 | 316.3 | 316.3 | 312.3 | 313.8 | +1.3 | +0.4% | 16,000 |
| 2011/07/12 | 310 | 312.5 | 308.8 | 312.5 | -1 | -0.3% | 17,200 |
| 2011/07/11 | 316.8 | 316.8 | 312.5 | 313.5 | -3.3 | -1% | 11,200 |
| 2011/07/08 | 310.8 | 317.5 | 305 | 316.8 | +8 | +2.6% | 26,000 |
| 2011/07/07 | 303.8 | 308.8 | 303.8 | 308.8 | +3.8 | +1.2% | 27,600 |
| 2011/07/06 | 305 | 305 | 304.8 | 305 | +1.2 | +0.4% | 4,000 |
| 2011/07/05 | 303 | 303.8 | 302.8 | 303.8 | +0.8 | +0.3% | 8,400 |
| 2011/07/04 | 301.5 | 303.8 | 300 | 303 | +1.7 | +0.6% | 18,800 |
| 2011/07/01 | 305 | 305 | 295.3 | 301.3 | -3.7 | -1.2% | 17,600 |
| 2011/06/30 | 301.5 | 305 | 300.8 | 305 | +1.5 | +0.5% | 13,200 |
| 2011/06/29 | 304.5 | 304.5 | 300.5 | 303.5 | -1 | -0.3% | 5,600 |
| 2011/06/28 | 307 | 307 | 301.3 | 304.5 | +4.5 | +1.5% | 6,000 |
| 2011/06/27 | 300 | 300 | 297.5 | 300 | -1.3 | -0.4% | 8,800 |
| 2011/06/24 | 300.3 | 301.3 | 300 | 301.3 | -0.2 | -0.1% | 17,600 |
| 2011/06/23 | 306.8 | 306.8 | 300.5 | 301.5 | -7.8 | -2.5% | 15,200 |
| 2011/06/22 | 302.5 | 309.3 | 301.3 | 309.3 | +8.3 | +2.8% | 15,200 |
| 2011/06/21 | 300 | 307.3 | 300 | 301 | +3.5 | +1.2% | 13,200 |
| 2011/06/20 | 296.8 | 299.5 | 296.8 | 297.5 | -5.5 | -1.8% | 11,200 |
| 2011/06/17 | 306.3 | 306.3 | 296.3 | 303 | +5.5 | +1.8% | 23,600 |
| 2011/06/16 | 297.3 | 298 | 296.3 | 297.5 | -7.3 | -2.4% | 6,800 |
| 2011/06/15 | 305 | 305 | 299.8 | 304.8 | +2.5 | +0.8% | 3,200 |
| 2011/06/14 | 295.5 | 302.3 | 295.5 | 302.3 | +9.8 | +3.4% | 8,000 |
| 2011/06/13 | 292 | 292.5 | 288.8 | 292.5 | +0.5 | +0.2% | 32,800 |
| 2011/06/10 | 290 | 297.5 | 287.5 | 292 | +2 | +0.7% | 30,000 |
| 2011/06/09 | 293.8 | 293.8 | 288.3 | 290 | -2.5 | -0.9% | 11,200 |
| 2011/06/08 | 293.8 | 293.8 | 288.3 | 292.5 | -1.3 | -0.4% | 17,600 |
| 2011/06/07 | 294 | 294 | 291.5 | 293.8 | -1.2 | -0.4% | 31,200 |
| 2011/06/06 | 302.5 | 302.5 | 293.3 | 295 | -7.5 | -2.5% | 8,800 |
| 2011/06/03 | 311.5 | 311.5 | 295 | 302.5 | -1.8 | -0.6% | 16,000 |
| 2011/06/02 | 308.5 | 308.5 | 304.3 | 304.3 | -10.7 | -3.4% | 5,600 |
| 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 |
3451～
3500
件表示中 / 7023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 | 97,100円 | +10.3% | - | 1.65% | 31.35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 | 100,300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 | 129,700円 | -2.2% | -20.6% | 3.70% | 9.78倍 | 0.64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 | 415,000円 | +19.1% | +20.8% | 1.20% | 16.23倍 | 2.37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 | 161,100円 | -30.7% | -15.5% | 5.21% | 22.17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
