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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 736 | 736 | 719 | 719 | -18.5 | -2.5% | 22,000 |
| 2018/12/14 | 740.3 | 745 | 737.5 | 737.5 | -4.8 | -0.6% | 5,200 |
| 2018/12/13 | 749.5 | 751.3 | 738 | 742.3 | -6 | -0.8% | 14,800 |
| 2018/12/12 | 748.5 | 748.5 | 747.5 | 748.3 | -0.2 | ±0% | 9,600 |
| 2018/12/11 | 740.8 | 761.3 | 739.8 | 748.5 | +15.2 | +2.1% | 48,000 |
| 2018/12/10 | 737.5 | 747 | 733.3 | 733.3 | ±0 | ±0% | 25,200 |
| 2018/12/07 | 740 | 741 | 729.5 | 733.3 | +5.5 | +0.8% | 21,200 |
| 2018/12/06 | 739 | 743.8 | 727.8 | 727.8 | -11.2 | -1.5% | 13,200 |
| 2018/12/05 | 737.5 | 743.3 | 736.5 | 739 | +1.5 | +0.2% | 5,200 |
| 2018/12/04 | 736 | 744.8 | 736 | 737.5 | -1.3 | -0.2% | 10,400 |
| 2018/12/03 | 740.5 | 746.8 | 738.8 | 738.8 | +1.8 | +0.2% | 10,000 |
| 2018/11/30 | 733.5 | 740.3 | 733.5 | 737 | +1.2 | +0.2% | 11,200 |
| 2018/11/29 | 738 | 743.8 | 734.3 | 735.8 | +2.5 | +0.3% | 3,600 |
| 2018/11/28 | 737.8 | 738 | 733.3 | 733.3 | -5.7 | -0.8% | 26,800 |
| 2018/11/27 | 735.5 | 743 | 735.5 | 739 | +3.5 | +0.5% | 17,200 |
| 2018/11/26 | 736.5 | 742 | 734.3 | 735.5 | -1 | -0.1% | 8,000 |
| 2018/11/22 | 732.8 | 743.3 | 731.5 | 736.5 | ±0 | ±0% | 8,800 |
| 2018/11/21 | 736.5 | 750 | 735 | 736.5 | -6 | -0.8% | 12,800 |
| 2018/11/20 | 743 | 743 | 738.5 | 742.5 | +5 | +0.7% | 2,400 |
| 2018/11/19 | 738.8 | 738.8 | 736.3 | 737.5 | -0.3 | ±0% | 3,200 |
| 2018/11/16 | 738.8 | 746.3 | 737.8 | 737.8 | -1 | -0.1% | 4,000 |
| 2018/11/15 | 743.8 | 747.5 | 736.5 | 738.8 | -8.7 | -1.2% | 7,200 |
| 2018/11/14 | 740.5 | 748.8 | 737.3 | 747.5 | +7 | +0.9% | 5,200 |
| 2018/11/13 | 746.3 | 746.3 | 730.5 | 740.5 | -6.3 | -0.8% | 11,600 |
| 2018/11/12 | 742.5 | 752.5 | 742.5 | 746.8 | +1.8 | +0.2% | 6,400 |
| 2018/11/09 | 757.5 | 757.5 | 742.5 | 745 | -12.5 | -1.7% | 14,400 |
| 2018/11/08 | 762.5 | 762.5 | 750 | 757.5 | -5 | -0.7% | 15,600 |
| 2018/11/07 | 757.5 | 762.5 | 755 | 762.5 | +8.7 | +1.2% | 6,000 |
| 2018/11/06 | 757.5 | 757.5 | 752.5 | 753.8 | -5 | -0.7% | 2,800 |
| 2018/11/05 | 758.8 | 758.8 | 752.5 | 758.8 | ±0 | ±0% | 10,000 |
| 2018/11/02 | 762.5 | 762.5 | 755 | 758.8 | +5 | +0.7% | 6,000 |
| 2018/11/01 | 755 | 755 | 753.8 | 753.8 | -1.2 | -0.2% | 2,000 |
| 2018/10/31 | 750 | 760 | 750 | 755 | +13.7 | +1.8% | 8,400 |
| 2018/10/30 | 736.8 | 744 | 727.5 | 741.3 | -3 | -0.4% | 10,000 |
| 2018/10/29 | 738.8 | 749.8 | 738.8 | 744.3 | -7 | -0.9% | 12,800 |
| 2018/10/26 | 752.5 | 753.8 | 737.5 | 751.3 | ±0 | ±0% | 24,000 |
| 2018/10/25 | 762.5 | 762.5 | 751.3 | 751.3 | -16.2 | -2.1% | 17,200 |
| 2018/10/24 | 767.5 | 767.5 | 762.5 | 767.5 | -3.8 | -0.5% | 2,400 |
| 2018/10/23 | 770 | 771.3 | 761.3 | 771.3 | +3.8 | +0.5% | 9,200 |
| 2018/10/22 | 768.8 | 768.8 | 767.5 | 767.5 | +6.2 | +0.8% | 8,000 |
| 2018/10/19 | 757.5 | 766.3 | 756.3 | 761.3 | +1.3 | +0.2% | 6,800 |
| 2018/10/18 | 762.5 | 765 | 758.8 | 760 | -2.5 | -0.3% | 5,200 |
| 2018/10/17 | 763.8 | 763.8 | 762.5 | 762.5 | -1.3 | -0.2% | 1,200 |
| 2018/10/16 | 760 | 766.3 | 760 | 763.8 | +5 | +0.7% | 6,000 |
| 2018/10/15 | 758.8 | 765 | 755 | 758.8 | -3.7 | -0.5% | 10,400 |
| 2018/10/12 | 753.8 | 775 | 753.8 | 762.5 | -2.5 | -0.3% | 14,400 |
| 2018/10/11 | 753.8 | 765 | 752.5 | 765 | -1.3 | -0.2% | 23,200 |
| 2018/10/10 | 765 | 766.3 | 762.5 | 766.3 | +3.8 | +0.5% | 7,600 |
| 2018/10/09 | 760 | 773.8 | 760 | 762.5 | -3.8 | -0.5% | 14,400 |
| 2018/10/05 | 758.8 | 770 | 757.5 | 766.3 | ±0 | ±0% | 30,000 |
1551～
1600
件表示中 / 6942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 | 106,100円 | +10.3% | - | 1.51% | 34.25倍 | 0.82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 |
| 島精機 | 87,400円 | -10.9% | - | 1.14% | - | 0.34倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 西部技研 | 151,500円 | +8.0% | -13.4% | 4.62% | 9.88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 | 419,500円 | -3.4% | -3.5% | 1.67% | 8.52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 |
| 金銭機 | 100,300円 | +20.2% | +37.3% | 4.99% | 6.93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 |
市場注目の銘柄
チャート関連のコラム
