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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 865 | 865 | 855 | 856.3 | ±0 | ±0% | 3,200 |
| 2018/02/19 | 846.3 | 865 | 846.3 | 856.3 | +10 | +1.2% | 14,000 |
| 2018/02/16 | 852.5 | 852.5 | 846.3 | 846.3 | +2.5 | +0.3% | 3,600 |
| 2018/02/15 | 843.8 | 850 | 841.3 | 843.8 | -5 | -0.6% | 201,600 |
| 2018/02/14 | 858.8 | 878.8 | 848.8 | 848.8 | -10 | -1.2% | 14,800 |
| 2018/02/13 | 871.3 | 885 | 852.5 | 858.8 | -12.5 | -1.4% | 22,400 |
| 2018/02/09 | 863.8 | 881.3 | 863.8 | 871.3 | -6.2 | -0.7% | 13,200 |
| 2018/02/08 | 880 | 885 | 877.5 | 877.5 | -1.3 | -0.1% | 15,200 |
| 2018/02/07 | 918.8 | 918.8 | 875 | 878.8 | +32.5 | +3.8% | 11,600 |
| 2018/02/06 | 915 | 915 | 838.8 | 846.3 | -75 | -8.1% | 84,000 |
| 2018/02/05 | 926.3 | 928.8 | 920 | 921.3 | -13.7 | -1.5% | 24,400 |
| 2018/02/02 | 941.3 | 941.3 | 933.8 | 935 | +2.5 | +0.3% | 5,600 |
| 2018/02/01 | 933.8 | 942.5 | 931.3 | 932.5 | -1.3 | -0.1% | 8,800 |
| 2018/01/31 | 933.8 | 933.8 | 927.5 | 933.8 | +6.3 | +0.7% | 7,600 |
| 2018/01/30 | 928.8 | 935 | 927.5 | 927.5 | -3.8 | -0.4% | 18,800 |
| 2018/01/29 | 930 | 937.5 | 930 | 931.3 | ±0 | ±0% | 11,600 |
| 2018/01/26 | 933.8 | 940 | 931.3 | 931.3 | ±0 | ±0% | 12,000 |
| 2018/01/25 | 932.5 | 937.5 | 931.3 | 931.3 | -3.7 | -0.4% | 16,000 |
| 2018/01/24 | 933.8 | 940 | 933.8 | 935 | +1.2 | +0.1% | 8,400 |
| 2018/01/23 | 933.8 | 936.3 | 931.3 | 933.8 | -1.2 | -0.1% | 13,600 |
| 2018/01/22 | 937.5 | 938.8 | 932.5 | 935 | -2.5 | -0.3% | 23,600 |
| 2018/01/19 | 941.3 | 945 | 937.5 | 937.5 | -7.5 | -0.8% | 17,600 |
| 2018/01/18 | 941.3 | 946.3 | 937.5 | 945 | +10 | +1.1% | 19,600 |
| 2018/01/17 | 941.3 | 941.3 | 935 | 935 | -6.3 | -0.7% | 13,200 |
| 2018/01/16 | 942.5 | 943.8 | 937.5 | 941.3 | ±0 | ±0% | 10,400 |
| 2018/01/15 | 947.5 | 947.5 | 941.3 | 941.3 | -7.5 | -0.8% | 5,600 |
| 2018/01/12 | 955 | 955 | 943.8 | 948.8 | -6.2 | -0.6% | 15,200 |
| 2018/01/11 | 956.3 | 960 | 947.5 | 955 | -1.3 | -0.1% | 9,200 |
| 2018/01/10 | 956.3 | 960 | 943.8 | 956.3 | ±0 | ±0% | 9,200 |
| 2018/01/09 | 958.8 | 958.8 | 948.8 | 956.3 | +15 | +1.6% | 18,400 |
| 2018/01/05 | 950 | 950 | 941.3 | 941.3 | -11.2 | -1.2% | 10,400 |
| 2018/01/04 | 950 | 961.3 | 950 | 952.5 | -13.8 | -1.4% | 28,000 |
| 2017/12/29 | 950 | 966.3 | 947.5 | 966.3 | +16.3 | +1.7% | 48,800 |
| 2017/12/28 | 937.5 | 950 | 937.5 | 950 | +16.2 | +1.7% | 48,000 |
| 2017/12/27 | 913.8 | 936.3 | 912.5 | 933.8 | +6.3 | +0.7% | 64,800 |
| 2017/12/26 | 926.3 | 927.5 | 922.5 | 927.5 | +1.2 | +0.1% | 71,200 |
| 2017/12/25 | 927.5 | 930 | 926.3 | 926.3 | -5 | -0.5% | 35,200 |
| 2017/12/22 | 932.5 | 935 | 930 | 931.3 | ±0 | ±0% | 46,800 |
| 2017/12/21 | 938.8 | 941.3 | 930 | 931.3 | -7.5 | -0.8% | 42,400 |
| 2017/12/20 | 943.8 | 943.8 | 937.5 | 938.8 | -5 | -0.5% | 13,600 |
| 2017/12/19 | 947.5 | 950 | 943.8 | 943.8 | -3.7 | -0.4% | 20,000 |
| 2017/12/18 | 947.5 | 951.3 | 946.3 | 947.5 | -13.8 | -1.4% | 26,400 |
| 2017/12/15 | 941.3 | 961.3 | 940 | 961.3 | +17.5 | +1.9% | 43,200 |
| 2017/12/14 | 942.5 | 945 | 941.3 | 943.8 | -2.5 | -0.3% | 10,800 |
| 2017/12/13 | 941.3 | 946.3 | 941.3 | 946.3 | +1.3 | +0.1% | 4,800 |
| 2017/12/12 | 942.5 | 945 | 941.3 | 945 | +2.5 | +0.3% | 9,200 |
| 2017/12/11 | 943.8 | 945 | 941.3 | 942.5 | -5 | -0.5% | 12,400 |
| 2017/12/08 | 941.3 | 947.5 | 940 | 947.5 | +6.2 | +0.7% | 9,200 |
| 2017/12/07 | 937.5 | 946.3 | 937.5 | 941.3 | +3.8 | +0.4% | 28,000 |
| 2017/12/06 | 940 | 945 | 937.5 | 937.5 | -2.5 | -0.3% | 4,800 |
1851～
1900
件表示中 / 7037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 | 100,300円 | +10.3% | - | 1.60% | 32.39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 |
| ＡＩメカテック | 463,500円 | +19.1% | +20.8% | 1.08% | 18.13倍 | 2.64倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| サムコ | 360,500円 | +9.2% | +2.8% | 1.66% | 16.84倍 | 2.14倍 |
|
半導体など電子部品製造装置開発に特化。化合物系薄膜形成、加工が軸。アジア等新興顧客開拓 |
| ヒラノテク | 162,400円 | -30.7% | -15.5% | 5.17% | 22.35倍 | 0.64倍 |
|
塗工機・化工機が主力。高精度薄膜塗工に強み。売上はＥＶ、太陽電池などエネルギー関連多い |
| テクノスマート | 199,900円 | -7.3% | -15.6% | 4.40% | 11.49倍 | 1.17倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
市場注目の銘柄
チャート関連のコラム
