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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 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 |
| 2010/03/09 | 166.3 | 167.5 | 166.3 | 166.8 | +1.8 | +1.1% | 2,400 |
| 2010/03/08 | 163.8 | 166.3 | 163.8 | 165 | +1.2 | +0.7% | 2,000 |
| 2010/03/05 | 164.8 | 164.8 | 163.8 | 163.8 | -1.5 | -0.9% | 5,200 |
| 2010/03/04 | 167.3 | 167.3 | 164 | 165.3 | -0.5 | -0.3% | 4,800 |
| 2010/03/03 | 168.8 | 168.8 | 165.5 | 165.8 | -4.5 | -2.6% | 10,000 |
| 2010/03/02 | 171.8 | 171.8 | 170.3 | 170.3 | -3.5 | -2% | 5,200 |
| 2010/03/01 | 173.8 | 173.8 | 173.8 | 173.8 | +3.5 | +2.1% | 800 |
| 2010/02/26 | 172.8 | 172.8 | 170.3 | 170.3 | -0.2 | -0.1% | 8,000 |
| 2010/02/25 | 173.5 | 173.8 | 170.5 | 170.5 | -1.5 | -0.9% | 12,000 |
| 2010/02/24 | 172 | 172 | 172 | 172 | +1.2 | +0.7% | 400 |
| 2010/02/23 | 170.8 | 171.3 | 170.5 | 170.8 | -0.5 | -0.3% | 4,400 |
| 2010/02/22 | 171.3 | 171.3 | 170.8 | 171.3 | - | - | 7,600 |
| 2010/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/18 | 173.3 | 174 | 172.5 | 172.5 | -3 | -1.7% | 15,200 |
3751～
3800
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 | 98,300円 | +10.3% | - | 1.63% | 31.74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 | 100,300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 | 129,300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 | 422,500円 | +19.1% | +20.8% | 1.18% | 16.52倍 | 2.41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 | 161,800円 | -30.7% | -15.5% | 5.19% | 22.27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
