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 |
|---|---|---|---|---|---|---|---|
| 1999/06/07 | 587.5 | 587.5 | 575 | 575 | +1.2 | +0.2% | 60,000 |
| 1999/06/04 | 537.5 | 573.8 | 537.5 | 573.8 | +36.3 | +6.8% | 100,000 |
| 1999/06/03 | 558.8 | 558.8 | 537.5 | 537.5 | -22.5 | -4% | 28,000 |
| 1999/06/02 | 555 | 560 | 555 | 560 | +25 | +4.7% | 16,000 |
| 1999/06/01 | 550 | 550 | 535 | 535 | +7.5 | +1.4% | 44,000 |
| 1999/05/31 | 527.5 | 527.5 | 527.5 | 527.5 | +2.5 | +0.5% | 8,000 |
| 1999/05/28 | 525 | 525 | 525 | 525 | -25 | -4.5% | 12,000 |
| 1999/05/27 | 556.3 | 562.5 | 550 | 550 | -6.3 | -1.1% | 28,000 |
| 1999/05/26 | 562.5 | 562.5 | 556.3 | 556.3 | -6.2 | -1.1% | 12,000 |
| 1999/05/25 | 550 | 562.5 | 550 | 562.5 | -2.5 | -0.4% | 12,000 |
| 1999/05/24 | 575 | 587.5 | 565 | 565 | -10 | -1.7% | 24,000 |
| 1999/05/21 | 567.5 | 575 | 567.5 | 575 | -12.5 | -2.1% | 36,000 |
| 1999/05/20 | 597.5 | 598.8 | 575 | 587.5 | -12.5 | -2.1% | 52,000 |
| 1999/05/19 | 585 | 615 | 585 | 600 | +15 | +2.6% | 232,000 |
| 1999/05/18 | 568.8 | 587.5 | 568.8 | 585 | +16.2 | +2.8% | 208,000 |
| 1999/05/17 | 586.3 | 587.5 | 562.5 | 568.8 | -13.7 | -2.4% | 72,000 |
| 1999/05/14 | 562.5 | 585 | 562.5 | 582.5 | +20 | +3.6% | 148,000 |
| 1999/05/13 | 570 | 575 | 562.5 | 562.5 | -7.5 | -1.3% | 216,000 |
| 1999/05/12 | 550 | 575 | 550 | 570 | +22.5 | +4.1% | 144,000 |
| 1999/05/11 | 553.8 | 553.8 | 537.5 | 547.5 | -8.8 | -1.6% | 44,000 |
| 1999/05/10 | 556.3 | 556.3 | 556.3 | 556.3 | -1.2 | -0.2% | 16,000 |
| 1999/05/07 | 562.5 | 562.5 | 550 | 557.5 | -5 | -0.9% | 60,000 |
| 1999/05/06 | 573.8 | 573.8 | 550 | 562.5 | +25 | +4.7% | 96,000 |
| 1999/04/30 | 537.5 | 545 | 537.5 | 537.5 | +7.5 | +1.4% | 48,000 |
| 1999/04/28 | 527.5 | 532.5 | 512.5 | 530 | +1.2 | +0.2% | 152,000 |
| 1999/04/27 | 537.5 | 537.5 | 526.3 | 528.8 | -3.7 | -0.7% | 28,000 |
| 1999/04/26 | 535 | 538.8 | 532.5 | 532.5 | +7.5 | +1.4% | 44,000 |
| 1999/04/23 | 525 | 525 | 525 | 525 | +12.5 | +2.4% | 8,000 |
| 1999/04/22 | 537.5 | 537.5 | 510 | 512.5 | -25 | -4.7% | 56,000 |
| 1999/04/21 | 535 | 537.5 | 535 | 537.5 | +2.5 | +0.5% | 12,000 |
| 1999/04/20 | 557.5 | 557.5 | 525 | 535 | -22.5 | -4% | 48,000 |
| 1999/04/19 | 560 | 575 | 557.5 | 557.5 | -7.5 | -1.3% | 68,000 |
| 1999/04/16 | 575 | 575 | 565 | 565 | +7.5 | +1.3% | 32,000 |
| 1999/04/15 | 563.8 | 585 | 557.5 | 557.5 | +5 | +0.9% | 72,000 |
| 1999/04/14 | 575 | 575 | 552.5 | 552.5 | ±0 | ±0% | 108,000 |
| 1999/04/13 | 557.5 | 562.5 | 552.5 | 552.5 | +7.5 | +1.4% | 120,000 |
| 1999/04/12 | 512.5 | 545 | 512.5 | 545 | +37.5 | +7.4% | 88,000 |
| 1999/04/09 | 530 | 535 | 505 | 507.5 | -30 | -5.6% | 136,000 |
| 1999/04/08 | 541.3 | 541.3 | 510 | 537.5 | -12.5 | -2.3% | 108,000 |
| 1999/04/07 | 542.5 | 552.5 | 540 | 550 | -52.5 | -8.7% | 212,000 |
| 1999/04/06 | 616.3 | 625 | 597.5 | 602.5 | -13.8 | -2.2% | 116,000 |
| 1999/04/05 | 612.5 | 640 | 612.5 | 616.3 | +20 | +3.4% | 256,000 |
| 1999/04/02 | 597.5 | 605 | 595 | 596.3 | -1.2 | -0.2% | 176,000 |
| 1999/04/01 | 612.5 | 612.5 | 585 | 597.5 | +3.7 | +0.6% | 308,000 |
| 1999/03/31 | 550 | 593.8 | 550 | 593.8 | +63.8 | +12% | 380,000 |
| 1999/03/30 | 487.5 | 530 | 487.5 | 530 | +50 | +10.4% | 248,000 |
| 1999/03/29 | 477.8 | 490 | 475 | 480 | +5 | +1.1% | 88,000 |
| 1999/03/26 | 445 | 475 | 442.5 | 475 | +35 | +8% | 180,000 |
| 1999/03/25 | 447.5 | 447.5 | 427.5 | 440 | ±0 | ±0% | 60,000 |
| 1999/03/24 | 442.5 | 445 | 432.5 | 440 | -7.5 | -1.7% | 32,000 |
6351～
6400
件表示中 / 6944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 | 101,300円 | +10.3% | - | 1.58% | 32.70倍 | 0.78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 |
| 化工機 | 127,300円 | +21.4% | -3.4% | 2.88% | 9.08倍 | 0.82倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 金銭機 | 100,000円 | +20.2% | +37.3% | 5.00% | 6.91倍 | 0.86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 |
| 前沢工 | 140,300円 | +2.7% | -9.9% | 2.57% | 8.51倍 | 0.90倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 日阪製 | 101,100円 | +8.3% | -13.7% | 4.15% | 11.34倍 | 0.46倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
市場注目の銘柄
チャート関連のコラム
