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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 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 |
3701～
3750
件表示中 / 7024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 | 98,500円 | +10.3% | - | 1.62% | 31.80倍 | 0.76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 | 100,600円 | -18.0% | -78.6% | 3.98% | 8.53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 | 129,300円 | -2.2% | -20.6% | 3.71% | 9.75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 | 430,500円 | +19.1% | +20.8% | 1.16% | 16.84倍 | 2.46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 | 162,500円 | -30.7% | -15.5% | 5.17% | 22.36倍 | 0.65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
