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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 300 | 306.3 | 298.3 | 306.3 | +6.8 | +2.3% | 14,800 |
| 2005/08/18 | 300 | 300 | 299.5 | 299.5 | -0.5 | -0.2% | 9,200 |
| 2005/08/17 | 302 | 302 | 300 | 300 | ±0 | ±0% | 20,000 |
| 2005/08/16 | 299.8 | 300 | 299.8 | 300 | ±0 | ±0% | 42,800 |
| 2005/08/15 | 300 | 300.5 | 298.8 | 300 | ±0 | ±0% | 46,800 |
| 2005/08/12 | 300 | 303.8 | 297.5 | 300 | ±0 | ±0% | 60,800 |
| 2005/08/11 | 300 | 300 | 298.8 | 300 | +0.2 | +0.1% | 57,600 |
| 2005/08/10 | 297.3 | 300 | 297 | 299.8 | +3 | +1% | 32,800 |
| 2005/08/09 | 296.8 | 296.8 | 295 | 296.8 | ±0 | ±0% | 1,200 |
| 2005/08/08 | 295 | 296.8 | 288.8 | 296.8 | +0.5 | +0.2% | 20,000 |
| 2005/08/05 | 296.3 | 296.5 | 296.3 | 296.3 | +1.3 | +0.4% | 7,200 |
| 2005/08/04 | 298.8 | 300 | 292.5 | 295 | -5 | -1.7% | 119,600 |
| 2005/08/03 | 300 | 302.5 | 300 | 300 | +0.7 | +0.2% | 78,400 |
| 2005/08/02 | 300 | 302.5 | 299.3 | 299.3 | -0.7 | -0.2% | 27,600 |
| 2005/08/01 | 303.8 | 303.8 | 300 | 300 | ±0 | ±0% | 39,600 |
| 2005/07/29 | 302.5 | 302.5 | 300 | 300 | -0.3 | -0.1% | 52,000 |
| 2005/07/28 | 300 | 300.3 | 298.8 | 300.3 | +0.3 | +0.1% | 23,200 |
| 2005/07/27 | 300 | 300 | 299 | 300 | -0.5 | -0.2% | 18,000 |
| 2005/07/26 | 300 | 301.8 | 298.8 | 300.5 | +0.5 | +0.2% | 88,000 |
| 2005/07/25 | 296.5 | 300 | 296.5 | 300 | +3.7 | +1.2% | 36,800 |
| 2005/07/22 | 295.8 | 298.8 | 295.8 | 296.3 | +1 | +0.3% | 2,800 |
| 2005/07/21 | 295.5 | 300 | 295 | 295.3 | +0.3 | +0.1% | 55,600 |
| 2005/07/20 | 296.5 | 296.5 | 292.5 | 295 | -4.3 | -1.4% | 31,200 |
| 2005/07/19 | 292.5 | 303.8 | 290.5 | 299.3 | +7.5 | +2.6% | 49,600 |
| 2005/07/15 | 292 | 292 | 291.8 | 291.8 | +0.3 | +0.1% | 5,200 |
| 2005/07/14 | 290.8 | 291.5 | 290.8 | 291.5 | +1.5 | +0.5% | 10,800 |
| 2005/07/13 | 289.8 | 291.3 | 288.8 | 290 | +1.7 | +0.6% | 36,800 |
| 2005/07/12 | 288 | 290.3 | 288 | 288.3 | -1.7 | -0.6% | 15,600 |
| 2005/07/11 | 284.5 | 292.5 | 282.5 | 290 | +7.5 | +2.7% | 42,400 |
| 2005/07/08 | 285.8 | 286.3 | 282.5 | 282.5 | -3.3 | -1.2% | 44,400 |
| 2005/07/07 | 285.8 | 286.3 | 285.8 | 285.8 | +0.8 | +0.3% | 2,000 |
| 2005/07/06 | 285 | 285 | 285 | 285 | -2.5 | -0.9% | 12,000 |
| 2005/07/05 | 287.3 | 288.3 | 286.3 | 287.5 | +2.5 | +0.9% | 24,800 |
| 2005/07/04 | 282.5 | 285.3 | 282.5 | 285 | +1.2 | +0.4% | 21,600 |
| 2005/07/01 | 281.3 | 283.8 | 281.3 | 283.8 | +3.8 | +1.4% | 38,800 |
| 2005/06/30 | 280 | 280 | 279.5 | 280 | -0.3 | -0.1% | 15,200 |
| 2005/06/29 | 281.3 | 282 | 280.3 | 280.3 | ±0 | ±0% | 4,000 |
| 2005/06/28 | 280.5 | 282.3 | 280 | 280.3 | ±0 | ±0% | 10,400 |
| 2005/06/27 | 280.3 | 281.3 | 280.3 | 280.3 | +0.3 | +0.1% | 11,600 |
| 2005/06/24 | 280 | 280 | 280 | 280 | +0.5 | +0.2% | 47,200 |
| 2005/06/23 | 281 | 283.3 | 279.5 | 279.5 | -1.5 | -0.5% | 10,800 |
| 2005/06/22 | 277.5 | 281 | 277.5 | 281 | +1.5 | +0.5% | 11,600 |
| 2005/06/21 | 277.8 | 281.3 | 277.8 | 279.5 | -1.8 | -0.6% | 12,000 |
| 2005/06/20 | 281.8 | 282.5 | 280 | 281.3 | -1.2 | -0.4% | 24,800 |
| 2005/06/17 | 273 | 282.5 | 273 | 282.5 | +9.7 | +3.6% | 38,400 |
| 2005/06/16 | 270.3 | 272.8 | 270.3 | 272.8 | +2.8 | +1% | 6,400 |
| 2005/06/15 | 265.5 | 273 | 265.5 | 270 | -2 | -0.7% | 12,400 |
| 2005/06/14 | 275 | 275 | 270 | 272 | -3 | -1.1% | 13,600 |
| 2005/06/13 | 268.8 | 275 | 268.8 | 275 | +5 | +1.9% | 21,200 |
| 2005/06/10 | 268 | 270 | 267.5 | 270 | +2.5 | +0.9% | 86,400 |
4901～
4950
件表示中 / 7022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 | 96,900円 | +10.3% | - | 1.65% | 31.29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 | 100,200円 | -18.0% | -78.6% | 3.99% | 8.49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 | 130,100円 | -2.2% | -20.6% | 3.69% | 9.81倍 | 0.65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 | 412,500円 | +19.1% | +20.8% | 1.21% | 16.13倍 | 2.35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 | 161,200円 | -30.7% | -15.5% | 5.21% | 22.19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
