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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 805 | 808.8 | 802.5 | 802.5 | +5 | +0.6% | 8,400 |
| 2018/07/20 | 800 | 803.8 | 797.5 | 797.5 | -2.5 | -0.3% | 2,000 |
| 2018/07/19 | 800 | 805 | 800 | 800 | -1.3 | -0.2% | 10,000 |
| 2018/07/18 | 805 | 805 | 797.5 | 801.3 | +5 | +0.6% | 8,400 |
| 2018/07/17 | 802.5 | 802.5 | 793.8 | 796.3 | +2.5 | +0.3% | 12,000 |
| 2018/07/13 | 793.8 | 802.5 | 793.8 | 793.8 | ±0 | ±0% | 4,000 |
| 2018/07/12 | 786.3 | 795 | 786.3 | 793.8 | +1.3 | +0.2% | 10,000 |
| 2018/07/11 | 800 | 801.3 | 791.3 | 792.5 | -6.3 | -0.8% | 12,000 |
| 2018/07/10 | 801.3 | 805 | 791.3 | 798.8 | -10 | -1.2% | 10,800 |
| 2018/07/09 | 777.5 | 808.8 | 766.3 | 808.8 | +32.5 | +4.2% | 16,000 |
| 2018/07/06 | 783.8 | 785 | 775 | 776.3 | -11.2 | -1.4% | 17,200 |
| 2018/07/05 | 796.3 | 796.3 | 787.5 | 787.5 | -7.5 | -0.9% | 7,600 |
| 2018/07/04 | 803.8 | 807.5 | 795 | 795 | -10 | -1.2% | 14,000 |
| 2018/07/03 | 812.5 | 823.8 | 805 | 805 | +2.5 | +0.3% | 11,200 |
| 2018/07/02 | 805 | 806.3 | 797.5 | 802.5 | -10 | -1.2% | 19,200 |
| 2018/06/29 | 822.5 | 822.5 | 805 | 812.5 | -7.5 | -0.9% | 33,600 |
| 2018/06/28 | 826.3 | 826.3 | 812.5 | 820 | -2.5 | -0.3% | 34,000 |
| 2018/06/27 | 815 | 848.8 | 783.8 | 822.5 | -115 | -12.3% | 268,400 |
| 2018/06/26 | 886.3 | 937.5 | 853.8 | 937.5 | +50 | +5.6% | 178,800 |
| 2018/06/25 | 887.5 | 896.3 | 885 | 887.5 | +7.5 | +0.9% | 35,200 |
| 2018/06/22 | 875 | 880 | 867.5 | 880 | +2.5 | +0.3% | 12,800 |
| 2018/06/21 | 875 | 877.5 | 871.3 | 877.5 | -2.5 | -0.3% | 22,400 |
| 2018/06/20 | 867.5 | 885 | 866.3 | 880 | +17.5 | +2% | 35,200 |
| 2018/06/19 | 871.3 | 871.3 | 862.5 | 862.5 | -7.5 | -0.9% | 10,800 |
| 2018/06/18 | 838.8 | 882.5 | 838.8 | 870 | +30 | +3.6% | 38,400 |
| 2018/06/15 | 825 | 846.3 | 825 | 840 | +21.2 | +2.6% | 19,600 |
| 2018/06/14 | 822.5 | 827.5 | 818.8 | 818.8 | -21.2 | -2.5% | 24,400 |
| 2018/06/13 | 851.3 | 851.3 | 838.8 | 840 | -15 | -1.8% | 11,200 |
| 2018/06/12 | 853.8 | 862.5 | 853.8 | 855 | +1.2 | +0.1% | 8,400 |
| 2018/06/11 | 855 | 855 | 850 | 853.8 | -1.2 | -0.1% | 4,000 |
| 2018/06/08 | 855 | 860 | 850 | 855 | -1.3 | -0.2% | 10,000 |
| 2018/06/07 | 855 | 865 | 855 | 856.3 | ±0 | ±0% | 22,000 |
| 2018/06/06 | 856.3 | 856.3 | 856.3 | 856.3 | +3.8 | +0.4% | 400 |
| 2018/06/05 | 862.5 | 866.3 | 852.5 | 852.5 | -10 | -1.2% | 4,000 |
| 2018/06/04 | 861.3 | 866.3 | 858.8 | 862.5 | +6.2 | +0.7% | 15,200 |
| 2018/06/01 | 850 | 856.3 | 850 | 856.3 | +3.8 | +0.4% | 2,400 |
| 2018/05/31 | 856.3 | 857.5 | 852.5 | 852.5 | ±0 | ±0% | 8,000 |
| 2018/05/30 | 863.8 | 863.8 | 852.5 | 852.5 | -16.3 | -1.9% | 4,000 |
| 2018/05/29 | 865 | 868.8 | 865 | 868.8 | ±0 | ±0% | 2,000 |
| 2018/05/28 | 872.5 | 872.5 | 868.8 | 868.8 | -6.2 | -0.7% | 1,200 |
| 2018/05/25 | 873.8 | 875 | 873.8 | 875 | -2.5 | -0.3% | 1,200 |
| 2018/05/24 | 880 | 880 | 876.3 | 877.5 | -2.5 | -0.3% | 2,400 |
| 2018/05/23 | 885 | 887.5 | 877.5 | 880 | -5 | -0.6% | 6,800 |
| 2018/05/22 | 887.5 | 892.5 | 885 | 885 | +1.2 | +0.1% | 8,400 |
| 2018/05/21 | 870 | 885 | 870 | 883.8 | +12.5 | +1.4% | 2,800 |
| 2018/05/18 | 863.8 | 876.3 | 863.8 | 871.3 | +1.3 | +0.1% | 5,200 |
| 2018/05/17 | 883.8 | 887.5 | 870 | 870 | -2.5 | -0.3% | 10,400 |
| 2018/05/16 | 875 | 902.5 | 872.5 | 872.5 | -3.8 | -0.4% | 9,600 |
| 2018/05/15 | 888.8 | 888.8 | 876.3 | 876.3 | -20 | -2.2% | 8,800 |
| 2018/05/14 | 901.3 | 901.3 | 896.3 | 896.3 | +8.8 | +1% | 2,400 |
1701～
1750
件表示中 / 6991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 | 98,400円 | +10.3% | - | 1.63% | 31.77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 |
| 西電機 | 189,000円 | +8.2% | +9.8% | 4.44% | 11.85倍 | 0.93倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| フリュー | 100,900円 | +1.6% | +31.6% | 3.87% | 12.43倍 | 1.19倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 金銭機 | 92,700円 | -18.0% | -78.6% | 4.31% | 7.85倍 | 0.78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 |
| 前澤給 | 123,800円 | +1.1% | -27.5% | 4.04% | 12.84倍 | 0.65倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
市場注目の銘柄
チャート関連のコラム
