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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 168 | 168 | 165 | 165.3 | -4.7 | -2.8% | 13,600 |
| 2010/05/24 | 172.5 | 172.5 | 170 | 170 | +1.2 | +0.7% | 4,400 |
| 2010/05/21 | 169 | 169.5 | 168.8 | 168.8 | -2.5 | -1.5% | 7,600 |
| 2010/05/20 | 171.3 | 171.3 | 168.8 | 171.3 | +4.5 | +2.7% | 2,000 |
| 2010/05/19 | 168.8 | 169.3 | 165.5 | 166.8 | -3.2 | -1.9% | 20,400 |
| 2010/05/18 | 169.5 | 171.3 | 169.5 | 170 | -4.5 | -2.6% | 16,000 |
| 2010/05/17 | 175 | 178 | 174.5 | 174.5 | -0.5 | -0.3% | 6,400 |
| 2010/05/14 | 175 | 175 | 175 | 175 | ±0 | ±0% | 400 |
| 2010/05/13 | 176 | 176.5 | 175 | 175 | -1 | -0.6% | 18,800 |
| 2010/05/12 | 176.8 | 176.8 | 175.3 | 176 | -1 | -0.6% | 13,200 |
| 2010/05/11 | 178.8 | 179 | 177 | 177 | +0.2 | +0.1% | 8,800 |
| 2010/05/10 | 175 | 179.3 | 175 | 176.8 | -3.2 | -1.8% | 8,400 |
| 2010/05/07 | 174.3 | 182.5 | 174.3 | 180 | -4.3 | -2.3% | 18,800 |
| 2010/05/06 | 183.8 | 186.3 | 183 | 184.3 | -2 | -1.1% | 21,600 |
| 2010/04/30 | 186.5 | 186.5 | 183.5 | 186.3 | +2.3 | +1.3% | 12,800 |
| 2010/04/28 | 182.5 | 184 | 179.5 | 184 | +0.5 | +0.3% | 9,600 |
| 2010/04/27 | 183.3 | 184.3 | 183 | 183.5 | -0.8 | -0.4% | 21,200 |
| 2010/04/26 | 181 | 184.3 | 181 | 184.3 | +4.3 | +2.4% | 6,400 |
| 2010/04/23 | 181.3 | 181.3 | 179.8 | 180 | -1.3 | -0.7% | 28,800 |
| 2010/04/22 | 181.8 | 181.8 | 180.5 | 181.3 | -0.2 | -0.1% | 10,800 |
| 2010/04/21 | 180.3 | 185 | 180.3 | 181.5 | +1.5 | +0.8% | 15,200 |
| 2010/04/20 | 180.5 | 182.5 | 179.8 | 180 | ±0 | ±0% | 16,000 |
| 2010/04/19 | 182 | 182 | 180 | 180 | -1.3 | -0.7% | 10,400 |
| 2010/04/16 | 182 | 182 | 179.8 | 181.3 | -0.7 | -0.4% | 19,200 |
| 2010/04/15 | 184 | 184 | 181.5 | 182 | -2 | -1.1% | 14,800 |
| 2010/04/14 | 186.3 | 186.3 | 183.3 | 184 | -2.3 | -1.2% | 7,200 |
| 2010/04/13 | 187 | 187 | 183.8 | 186.3 | +3 | +1.6% | 7,200 |
| 2010/04/12 | 183.8 | 183.8 | 183.3 | 183.3 | -1 | -0.5% | 54,000 |
| 2010/04/09 | 187.5 | 187.5 | 184.3 | 184.3 | -4.7 | -2.5% | 16,000 |
| 2010/04/08 | 190 | 194.5 | 184 | 189 | -4.8 | -2.5% | 39,600 |
| 2010/04/07 | 193.5 | 195 | 191.8 | 193.8 | +11 | +6% | 55,600 |
| 2010/04/06 | 181.8 | 195 | 181.8 | 182.8 | +1.5 | +0.8% | 24,000 |
| 2010/04/05 | 181.3 | 185 | 181.3 | 181.3 | +3.5 | +2% | 11,600 |
| 2010/04/02 | 176.3 | 179.8 | 176.3 | 177.8 | +2.5 | +1.4% | 2,400 |
| 2010/04/01 | 176 | 181 | 174.5 | 175.3 | -7.2 | -3.9% | 4,400 |
| 2010/03/31 | 187 | 187 | 171.5 | 182.5 | +2.2 | +1.2% | 27,600 |
| 2010/03/30 | 178.3 | 182.3 | 178.3 | 180.3 | +2.8 | +1.6% | 4,800 |
| 2010/03/29 | 177.5 | 182.5 | 177.5 | 177.5 | ±0 | ±0% | 17,200 |
| 2010/03/26 | 178.8 | 178.8 | 176.8 | 177.5 | -1 | -0.6% | 1,600 |
| 2010/03/25 | 178.5 | 178.5 | 178.5 | 178.5 | -0.3 | -0.2% | 400 |
| 2010/03/24 | 175.8 | 179.8 | 175 | 178.8 | +4.5 | +2.6% | 11,600 |
| 2010/03/23 | 170.5 | 175.8 | 170.5 | 174.3 | +2.8 | +1.6% | 16,000 |
| 2010/03/19 | 171.5 | 171.5 | 171.5 | 171.5 | +4 | +2.4% | 800 |
| 2010/03/18 | 168 | 172 | 167.5 | 167.5 | -2.5 | -1.5% | 8,000 |
| 2010/03/17 | 168.3 | 170 | 167.3 | 170 | +3 | +1.8% | 4,800 |
| 2010/03/16 | 166.8 | 168.5 | 166 | 167 | -0.8 | -0.5% | 5,600 |
| 2010/03/15 | 170.8 | 170.8 | 166 | 167.8 | +6.5 | +4% | 8,800 |
| 2010/03/12 | 164 | 164 | 157.5 | 161.3 | -2.7 | -1.6% | 17,600 |
| 2010/03/11 | 166 | 166 | 162.5 | 164 | -1.5 | -0.9% | 6,000 |
| 2010/03/10 | 166.5 | 166.5 | 165.5 | 165.5 | -1.3 | -0.8% | 2,800 |
3551～
3600
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
