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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 153.3 | 153.8 | 152.5 | 153.8 | -0.5 | -0.3% | 14,000 |
| 2010/08/03 | 153.8 | 154.8 | 153.8 | 154.3 | +1 | +0.7% | 2,000 |
| 2010/08/02 | 153.3 | 155 | 152.8 | 153.3 | -1.5 | -1% | 30,000 |
| 2010/07/30 | 155 | 155 | 152 | 154.8 | -0.2 | -0.1% | 40,000 |
| 2010/07/29 | 154.8 | 155 | 154.5 | 155 | ±0 | ±0% | 2,400 |
| 2010/07/28 | 154 | 155 | 153.5 | 155 | +1 | +0.6% | 7,600 |
| 2010/07/27 | 155 | 155 | 154 | 154 | +0.2 | +0.1% | 2,000 |
| 2010/07/26 | 155 | 155 | 153.8 | 153.8 | ±0 | ±0% | 5,600 |
| 2010/07/23 | 154.8 | 155 | 152 | 153.8 | +1.3 | +0.9% | 10,400 |
| 2010/07/22 | 151.5 | 155 | 151.5 | 152.5 | +0.5 | +0.3% | 18,000 |
| 2010/07/21 | 152.5 | 152.5 | 151 | 152 | -0.5 | -0.3% | 22,800 |
| 2010/07/20 | 155 | 155 | 151.8 | 152.5 | -2.3 | -1.5% | 19,600 |
| 2010/07/16 | 153.3 | 155 | 153.3 | 154.8 | +1.3 | +0.8% | 4,400 |
| 2010/07/15 | 154.8 | 155 | 153.5 | 153.5 | -1.5 | -1% | 29,200 |
| 2010/07/14 | 153.8 | 155.8 | 153.5 | 155 | +1.5 | +1% | 34,400 |
| 2010/07/13 | 154 | 155.3 | 153.3 | 153.5 | -1.8 | -1.2% | 60,400 |
| 2010/07/12 | 160 | 160 | 152.5 | 155.3 | -7.2 | -4.4% | 122,000 |
| 2010/07/09 | 163.8 | 163.8 | 161.3 | 162.5 | -0.3 | -0.2% | 9,600 |
| 2010/07/08 | 162.5 | 165 | 162.5 | 162.8 | +0.3 | +0.2% | 3,200 |
| 2010/07/07 | 165 | 165 | 161.8 | 162.5 | -2.5 | -1.5% | 4,800 |
| 2010/07/06 | 165 | 165 | 165 | 165 | +2.5 | +1.5% | 2,800 |
| 2010/07/05 | 160 | 162.5 | 160 | 162.5 | - | - | 9,600 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 165.3 | 165.3 | 155.3 | 162.5 | -2.8 | -1.7% | 9,200 |
| 2010/06/30 | 171 | 171 | 162.8 | 165.3 | -3.7 | -2.2% | 30,000 |
| 2010/06/29 | 173.3 | 173.3 | 169 | 169 | -1 | -0.6% | 10,000 |
| 2010/06/28 | 170.5 | 170.5 | 168.8 | 170 | -1.5 | -0.9% | 5,600 |
| 2010/06/25 | 171.8 | 173.8 | 171.3 | 171.5 | -1 | -0.6% | 3,200 |
| 2010/06/24 | 174 | 174.8 | 171.5 | 172.5 | +3.5 | +2.1% | 14,400 |
| 2010/06/23 | 173.5 | 174.3 | 169 | 169 | -3.5 | -2% | 8,400 |
| 2010/06/22 | 172.5 | 172.5 | 172.5 | 172.5 | +0.7 | +0.4% | 400 |
| 2010/06/21 | 176.3 | 176.3 | 168.8 | 171.8 | -4.5 | -2.6% | 20,400 |
| 2010/06/18 | 183 | 183 | 170.5 | 176.3 | ±0 | ±0% | 20,000 |
| 2010/06/17 | 171.3 | 176.3 | 170.8 | 176.3 | +1.3 | +0.7% | 9,600 |
| 2010/06/16 | 177 | 177 | 175 | 175 | +6.2 | +3.7% | 1,600 |
| 2010/06/15 | 168.3 | 168.8 | 168.3 | 168.8 | -0.7 | -0.4% | 800 |
| 2010/06/14 | 172.3 | 172.8 | 169.5 | 169.5 | -0.3 | -0.2% | 2,000 |
| 2010/06/11 | 169.8 | 169.8 | 169.8 | 169.8 | +2.3 | +1.4% | 2,400 |
| 2010/06/10 | 167.5 | 167.5 | 167.5 | 167.5 | +2.2 | +1.3% | 400 |
| 2010/06/09 | 165.5 | 165.5 | 165.3 | 165.3 | ±0 | ±0% | 2,800 |
| 2010/06/08 | 165 | 167.5 | 165 | 165.3 | +0.3 | +0.2% | 1,600 |
| 2010/06/07 | 165 | 165 | 164.3 | 165 | -0.5 | -0.3% | 4,000 |
| 2010/06/04 | 165.3 | 165.5 | 165.3 | 165.5 | +1 | +0.6% | 4,800 |
| 2010/06/03 | 166.5 | 166.5 | 163.8 | 164.5 | +0.7 | +0.4% | 6,800 |
| 2010/06/02 | 167.3 | 167.3 | 163.8 | 163.8 | -3.5 | -2.1% | 9,600 |
| 2010/06/01 | 167.8 | 167.8 | 167.3 | 167.3 | -2.7 | -1.6% | 9,600 |
| 2010/05/31 | 174.8 | 174.8 | 170 | 170 | -0.5 | -0.3% | 10,800 |
| 2010/05/28 | 170 | 170.5 | 170 | 170.5 | +0.7 | +0.4% | 2,000 |
| 2010/05/27 | 164.3 | 169.8 | 164.3 | 169.8 | +4.5 | +2.7% | 3,200 |
| 2010/05/26 | 163.3 | 165.3 | 163 | 165.3 | ±0 | ±0% | 6,800 |
3501～
3550
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
