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 |
|---|---|---|---|---|---|---|---|
| 2018/05/11 | 907.5 | 910 | 887.5 | 887.5 | -23.8 | -2.6% | 13,600 |
| 2018/05/10 | 898.8 | 918.8 | 898.8 | 911.3 | +5 | +0.6% | 2,800 |
| 2018/05/09 | 906.3 | 913.8 | 906.3 | 906.3 | -1.2 | -0.1% | 2,400 |
| 2018/05/08 | 908.8 | 908.8 | 890 | 907.5 | -16.3 | -1.8% | 4,800 |
| 2018/05/07 | 918.8 | 930 | 907.5 | 923.8 | -7.5 | -0.8% | 12,000 |
| 2018/05/02 | 902.5 | 931.3 | 902.5 | 931.3 | +16.3 | +1.8% | 8,000 |
| 2018/05/01 | 941.3 | 941.3 | 891.3 | 915 | -28.8 | -3.1% | 18,400 |
| 2018/04/27 | 940 | 943.8 | 932.5 | 943.8 | +3.8 | +0.4% | 17,200 |
| 2018/04/26 | 927.5 | 942.5 | 927.5 | 940 | +15 | +1.6% | 41,200 |
| 2018/04/25 | 920 | 926.3 | 912.5 | 925 | +2.5 | +0.3% | 19,200 |
| 2018/04/24 | 916.3 | 922.5 | 907.5 | 922.5 | +12.5 | +1.4% | 35,200 |
| 2018/04/23 | 911.3 | 915 | 901.3 | 910 | +16.2 | +1.8% | 53,200 |
| 2018/04/20 | 896.3 | 897.5 | 891.3 | 893.8 | +3.8 | +0.4% | 7,200 |
| 2018/04/19 | 900 | 905 | 888.8 | 890 | +1.2 | +0.1% | 50,000 |
| 2018/04/18 | 895 | 895 | 886.3 | 888.8 | +2.5 | +0.3% | 23,600 |
| 2018/04/17 | 888.8 | 892.5 | 885 | 886.3 | -2.5 | -0.3% | 24,400 |
| 2018/04/16 | 888.8 | 896.3 | 885 | 888.8 | +1.3 | +0.1% | 28,800 |
| 2018/04/13 | 883.8 | 900 | 881.3 | 887.5 | +12.5 | +1.4% | 48,000 |
| 2018/04/12 | 868.8 | 878.8 | 863.8 | 875 | +6.2 | +0.7% | 18,800 |
| 2018/04/11 | 886.3 | 886.3 | 865 | 868.8 | ±0 | ±0% | 9,600 |
| 2018/04/10 | 857.5 | 877.5 | 857.5 | 868.8 | -12.5 | -1.4% | 29,600 |
| 2018/04/09 | 853.8 | 893.8 | 853.8 | 881.3 | ±0 | ±0% | 46,000 |
| 2018/04/06 | 898.8 | 911.3 | 867.5 | 881.3 | +81.3 | +10.2% | 260,000 |
| 2018/04/05 | 755 | 800 | 755 | 800 | +46.2 | +6.1% | 29,600 |
| 2018/04/04 | 756.3 | 757.5 | 748.8 | 753.8 | +4.5 | +0.6% | 10,800 |
| 2018/04/03 | 745 | 753.8 | 745 | 749.3 | -0.7 | -0.1% | 9,600 |
| 2018/04/02 | 742.8 | 756.3 | 725.3 | 750 | +5 | +0.7% | 30,400 |
| 2018/03/30 | 745.8 | 751.3 | 737.5 | 745 | -5 | -0.7% | 46,400 |
| 2018/03/29 | 745 | 752.5 | 745 | 750 | +6.7 | +0.9% | 22,400 |
| 2018/03/28 | 745.3 | 752.5 | 742.5 | 743.3 | -9.2 | -1.2% | 24,000 |
| 2018/03/27 | 756.3 | 763.8 | 749.5 | 752.5 | +5 | +0.7% | 20,800 |
| 2018/03/26 | 746.3 | 750 | 737.8 | 747.5 | +1.2 | +0.2% | 12,400 |
| 2018/03/23 | 751.3 | 756.3 | 742.5 | 746.3 | -20 | -2.6% | 34,400 |
| 2018/03/22 | 780 | 783.8 | 762.5 | 766.3 | -13.7 | -1.8% | 39,200 |
| 2018/03/20 | 791.3 | 805 | 780 | 780 | -8.8 | -1.1% | 54,000 |
| 2018/03/19 | 787.5 | 812.5 | 787.5 | 788.8 | -33.7 | -4.1% | 38,000 |
| 2018/03/16 | 801.3 | 823.8 | 801.3 | 822.5 | -12.5 | -1.5% | 58,000 |
| 2018/03/15 | 840 | 840 | 835 | 835 | -6.3 | -0.7% | 6,000 |
| 2018/03/14 | 841.3 | 850 | 841.3 | 841.3 | ±0 | ±0% | 2,800 |
| 2018/03/13 | 843.8 | 843.8 | 841.3 | 841.3 | -2.5 | -0.3% | 8,400 |
| 2018/03/12 | 852.5 | 853.8 | 841.3 | 843.8 | +3.8 | +0.5% | 5,200 |
| 2018/03/09 | 842.5 | 848.8 | 830 | 840 | -10 | -1.2% | 31,200 |
| 2018/03/08 | 847.5 | 850 | 842.5 | 850 | +5 | +0.6% | 4,000 |
| 2018/03/07 | 847.5 | 858.8 | 845 | 845 | -15 | -1.7% | 10,400 |
| 2018/03/06 | 865 | 865 | 852.5 | 860 | +7.5 | +0.9% | 4,400 |
| 2018/03/05 | 857.5 | 858.8 | 845 | 852.5 | -10 | -1.2% | 19,600 |
| 2018/03/02 | 881.3 | 882.5 | 860 | 862.5 | -21.3 | -2.4% | 25,600 |
| 2018/03/01 | 920 | 920 | 883.8 | 883.8 | -36.2 | -3.9% | 10,800 |
| 2018/02/28 | 885 | 922.5 | 883.8 | 920 | +33.7 | +3.8% | 36,000 |
| 2018/02/27 | 878.8 | 886.3 | 878.8 | 886.3 | +8.8 | +1% | 6,000 |
1751～
1800
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
