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 |
|---|---|---|---|---|---|---|---|
| 2020/08/19 | 1,192 | 1,208 | 1,185 | 1,190 | -8.8 | -0.7% | 18,100 |
| 2020/08/18 | 1,220 | 1,222.5 | 1,198.8 | 1,198.8 | -13.7 | -1.1% | 56,400 |
| 2020/08/17 | 1,181.3 | 1,212.5 | 1,181.3 | 1,212.5 | +13.7 | +1.1% | 28,400 |
| 2020/08/14 | 1,200 | 1,200 | 1,186.3 | 1,198.8 | -1.2 | -0.1% | 20,800 |
| 2020/08/13 | 1,203.8 | 1,203.8 | 1,196.3 | 1,200 | +3.7 | +0.3% | 17,200 |
| 2020/08/12 | 1,191.3 | 1,205 | 1,190 | 1,196.3 | -8.7 | -0.7% | 8,400 |
| 2020/08/11 | 1,190 | 1,205 | 1,190 | 1,205 | +15 | +1.3% | 9,600 |
| 2020/08/07 | 1,200 | 1,202.5 | 1,190 | 1,190 | -6.3 | -0.5% | 7,200 |
| 2020/08/06 | 1,187.5 | 1,203.8 | 1,187.5 | 1,196.3 | +2.5 | +0.2% | 6,400 |
| 2020/08/05 | 1,201.3 | 1,201.3 | 1,192.5 | 1,193.8 | +3.8 | +0.3% | 4,800 |
| 2020/08/04 | 1,168.8 | 1,206.3 | 1,168.8 | 1,190 | +21.2 | +1.8% | 3,600 |
| 2020/08/03 | 1,191.3 | 1,207.5 | 1,148.8 | 1,168.8 | -22.5 | -1.9% | 26,000 |
| 2020/07/31 | 1,187.5 | 1,206.3 | 1,187.5 | 1,191.3 | -18.7 | -1.5% | 16,000 |
| 2020/07/30 | 1,213.8 | 1,213.8 | 1,198.8 | 1,210 | +5 | +0.4% | 4,400 |
| 2020/07/29 | 1,213.8 | 1,213.8 | 1,190 | 1,205 | -15 | -1.2% | 14,400 |
| 2020/07/28 | 1,217.5 | 1,220 | 1,217.5 | 1,220 | +2.5 | +0.2% | 2,400 |
| 2020/07/27 | 1,217.5 | 1,218.8 | 1,211.3 | 1,217.5 | ±0 | ±0% | 10,000 |
| 2020/07/22 | 1,198.8 | 1,217.5 | 1,198.8 | 1,217.5 | +20 | +1.7% | 16,800 |
| 2020/07/21 | 1,188.8 | 1,208.8 | 1,188.8 | 1,197.5 | +8.7 | +0.7% | 7,200 |
| 2020/07/20 | 1,195 | 1,200 | 1,185 | 1,188.8 | -6.2 | -0.5% | 8,000 |
| 2020/07/17 | 1,192.5 | 1,203.8 | 1,188.8 | 1,195 | +2.5 | +0.2% | 10,400 |
| 2020/07/16 | 1,186.3 | 1,210 | 1,186.3 | 1,192.5 | +6.2 | +0.5% | 13,600 |
| 2020/07/15 | 1,187.5 | 1,200 | 1,183.8 | 1,186.3 | -7.5 | -0.6% | 12,400 |
| 2020/07/14 | 1,216.3 | 1,216.3 | 1,193.8 | 1,193.8 | +6.3 | +0.5% | 14,800 |
| 2020/07/13 | 1,175 | 1,196.3 | 1,175 | 1,187.5 | +12.5 | +1.1% | 13,600 |
| 2020/07/10 | 1,193.8 | 1,193.8 | 1,175 | 1,175 | -21.3 | -1.8% | 9,200 |
| 2020/07/09 | 1,202.5 | 1,202.5 | 1,175 | 1,196.3 | +2.5 | +0.2% | 14,000 |
| 2020/07/08 | 1,218.8 | 1,218.8 | 1,191.3 | 1,193.8 | -22.5 | -1.8% | 15,200 |
| 2020/07/07 | 1,218.8 | 1,226.3 | 1,215 | 1,216.3 | -2.5 | -0.2% | 14,400 |
| 2020/07/06 | 1,221.3 | 1,227.5 | 1,212.5 | 1,218.8 | -2.5 | -0.2% | 16,400 |
| 2020/07/03 | 1,235 | 1,237.5 | 1,218.8 | 1,221.3 | -13.7 | -1.1% | 26,000 |
| 2020/07/02 | 1,238.8 | 1,238.8 | 1,215 | 1,235 | +23.7 | +2% | 48,400 |
| 2020/07/01 | 1,245 | 1,245 | 1,192.5 | 1,211.3 | -36.2 | -2.9% | 48,400 |
| 2020/06/30 | 1,177.5 | 1,248.8 | 1,150 | 1,247.5 | +70 | +5.9% | 123,200 |
| 2020/06/29 | 1,217.5 | 1,262.5 | 1,161.3 | 1,177.5 | +80 | +7.3% | 286,000 |
| 2020/06/26 | 1,102.5 | 1,103.8 | 1,092.5 | 1,097.5 | +1.2 | +0.1% | 12,800 |
| 2020/06/25 | 1,100 | 1,100 | 1,093.8 | 1,096.3 | - | - | 8,400 |
| 2020/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/23 | 1,116.3 | 1,118.8 | 1,100 | 1,105 | -17.5 | -1.6% | 8,000 |
| 2020/06/22 | 1,120 | 1,122.5 | 1,116.3 | 1,122.5 | -2.5 | -0.2% | 3,200 |
| 2020/06/19 | 1,103.8 | 1,125 | 1,100 | 1,125 | +22.5 | +2% | 44,000 |
| 2020/06/18 | 1,100 | 1,102.5 | 1,100 | 1,102.5 | +1.2 | +0.1% | 5,200 |
| 2020/06/17 | 1,100 | 1,101.3 | 1,100 | 1,101.3 | +1.3 | +0.1% | 8,400 |
| 2020/06/16 | 1,087.5 | 1,101.3 | 1,087.5 | 1,100 | +17.5 | +1.6% | 35,200 |
| 2020/06/15 | 1,082.5 | 1,082.5 | 1,082.5 | 1,082.5 | ±0 | ±0% | 1,200 |
| 2020/06/12 | 1,082.5 | 1,082.5 | 1,082.5 | 1,082.5 | -7.5 | -0.7% | 1,600 |
| 2020/06/11 | 1,106.3 | 1,106.3 | 1,090 | 1,090 | -17.5 | -1.6% | 26,400 |
| 2020/06/10 | 1,106.3 | 1,107.5 | 1,101.3 | 1,107.5 | -1.3 | -0.1% | 9,200 |
| 2020/06/09 | 1,096.3 | 1,110 | 1,096.3 | 1,108.8 | -1.2 | -0.1% | 5,200 |
| 2020/06/08 | 1,112.5 | 1,112.5 | 1,097.5 | 1,110 | -2.5 | -0.2% | 10,400 |
1151～
1200
件表示中 / 6943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 | 104,000円 | +10.3% | - | 1.54% | 33.57倍 | 0.80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 |
| 西部技研 | 152,100円 | +8.0% | -13.4% | 4.60% | 9.92倍 | 1.03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 |
| 日本ドライ | 418,500円 | -3.4% | -3.5% | 1.67% | 8.50倍 | 1.19倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 化工機 | 125,000円 | +21.4% | -3.4% | 2.93% | 8.92倍 | 0.80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 | 99,500円 | +20.2% | +37.3% | 5.03% | 6.87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 |
市場注目の銘柄
チャート関連のコラム
