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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 941.3 | 942.5 | 938.8 | 940 | -1.3 | -0.1% | 12,000 |
| 2017/12/04 | 943.8 | 943.8 | 941.3 | 941.3 | -2.5 | -0.3% | 6,800 |
| 2017/12/01 | 947.5 | 950 | 943.8 | 943.8 | -6.2 | -0.7% | 18,000 |
| 2017/11/30 | 946.3 | 950 | 946.3 | 950 | +3.7 | +0.4% | 8,800 |
| 2017/11/29 | 943.8 | 953.8 | 943.8 | 946.3 | +1.3 | +0.1% | 10,800 |
| 2017/11/28 | 946.3 | 952.5 | 945 | 945 | -1.3 | -0.1% | 7,200 |
| 2017/11/27 | 956.3 | 956.3 | 946.3 | 946.3 | -3.7 | -0.4% | 7,600 |
| 2017/11/24 | 948.8 | 958.8 | 948.8 | 950 | -3.8 | -0.4% | 11,600 |
| 2017/11/22 | 955 | 957.5 | 946.3 | 953.8 | +6.3 | +0.7% | 19,600 |
| 2017/11/21 | 950 | 955 | 945 | 947.5 | -2.5 | -0.3% | 16,400 |
| 2017/11/20 | 950 | 951.3 | 947.5 | 950 | ±0 | ±0% | 6,400 |
| 2017/11/17 | 957.5 | 957.5 | 950 | 950 | -3.8 | -0.4% | 23,200 |
| 2017/11/16 | 952.5 | 965 | 951.3 | 953.8 | +1.3 | +0.1% | 10,800 |
| 2017/11/15 | 963.8 | 963.8 | 952.5 | 952.5 | -17.5 | -1.8% | 22,000 |
| 2017/11/14 | 955 | 993.8 | 955 | 970 | +13.7 | +1.4% | 34,000 |
| 2017/11/13 | 957.5 | 977.5 | 952.5 | 956.3 | -12.5 | -1.3% | 26,800 |
| 2017/11/10 | 963.8 | 971.3 | 963.8 | 968.8 | ±0 | ±0% | 13,600 |
| 2017/11/09 | 962.5 | 971.3 | 962.5 | 968.8 | +7.5 | +0.8% | 55,200 |
| 2017/11/08 | 960 | 961.3 | 956.3 | 961.3 | +1.3 | +0.1% | 9,600 |
| 2017/11/07 | 958.8 | 961.3 | 957.5 | 960 | +1.2 | +0.1% | 16,400 |
| 2017/11/06 | 960 | 960 | 956.3 | 958.8 | -1.2 | -0.1% | 16,000 |
| 2017/11/02 | 952.5 | 960 | 950 | 960 | +7.5 | +0.8% | 39,200 |
| 2017/11/01 | 955 | 957.5 | 948.8 | 952.5 | -2.5 | -0.3% | 11,600 |
| 2017/10/31 | 950 | 957.5 | 948.8 | 955 | -1.3 | -0.1% | 20,400 |
| 2017/10/30 | 955 | 957.5 | 951.3 | 956.3 | +1.3 | +0.1% | 15,600 |
| 2017/10/27 | 952.5 | 955 | 948.8 | 955 | +5 | +0.5% | 12,400 |
| 2017/10/26 | 950 | 950 | 937.5 | 950 | -1.3 | -0.1% | 24,800 |
| 2017/10/25 | 950 | 953.8 | 943.8 | 951.3 | +1.3 | +0.1% | 8,800 |
| 2017/10/24 | 942.5 | 950 | 942.5 | 950 | +1.2 | +0.1% | 14,400 |
| 2017/10/23 | 952.5 | 955 | 948.8 | 948.8 | -2.5 | -0.3% | 10,800 |
| 2017/10/20 | 941.3 | 958.8 | 941.3 | 951.3 | +10 | +1.1% | 48,800 |
| 2017/10/19 | 941.3 | 950 | 937.5 | 941.3 | -1.2 | -0.1% | 84,000 |
| 2017/10/18 | 942.5 | 943.8 | 940 | 942.5 | ±0 | ±0% | 10,800 |
| 2017/10/17 | 945 | 945 | 938.8 | 942.5 | ±0 | ±0% | 17,200 |
| 2017/10/16 | 945 | 945 | 940 | 942.5 | ±0 | ±0% | 14,400 |
| 2017/10/13 | 940 | 946.3 | 938.8 | 942.5 | +1.2 | +0.1% | 14,800 |
| 2017/10/12 | 943.8 | 945 | 938.8 | 941.3 | -2.5 | -0.3% | 16,400 |
| 2017/10/11 | 936.3 | 943.8 | 936.3 | 943.8 | +2.5 | +0.3% | 24,800 |
| 2017/10/10 | 945 | 948.8 | 937.5 | 941.3 | -3.7 | -0.4% | 16,400 |
| 2017/10/06 | 946.3 | 946.3 | 943.8 | 945 | -2.5 | -0.3% | 7,200 |
| 2017/10/05 | 945 | 947.5 | 942.5 | 947.5 | +2.5 | +0.3% | 20,400 |
| 2017/10/04 | 945 | 945 | 938.8 | 945 | ±0 | ±0% | 16,800 |
| 2017/10/03 | 952.5 | 956.3 | 937.5 | 945 | -2.5 | -0.3% | 89,200 |
| 2017/10/02 | 945 | 950 | 943.8 | 947.5 | +3.7 | +0.4% | 38,800 |
| 2017/09/29 | 941.3 | 946.3 | 941.3 | 943.8 | ±0 | ±0% | 20,000 |
| 2017/09/28 | 943.8 | 950 | 943.8 | 943.8 | ±0 | ±0% | 24,000 |
| 2017/09/27 | 942.5 | 943.8 | 940 | 943.8 | +2.5 | +0.3% | 7,600 |
| 2017/09/26 | 937.5 | 941.3 | 936.3 | 941.3 | +3.8 | +0.4% | 14,400 |
| 2017/09/25 | 936.3 | 941.3 | 936.3 | 937.5 | ±0 | ±0% | 10,400 |
| 2017/09/22 | 937.5 | 938.8 | 935 | 937.5 | ±0 | ±0% | 13,600 |
1901～
1950
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
