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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 940 | 940 | 937.5 | 937.5 | -2.5 | -0.3% | 19,600 |
| 2017/09/20 | 938.8 | 941.3 | 935 | 940 | +5 | +0.5% | 14,800 |
| 2017/09/19 | 935 | 940 | 933.8 | 935 | ±0 | ±0% | 33,600 |
| 2017/09/15 | 938.8 | 943.8 | 935 | 935 | -2.5 | -0.3% | 28,800 |
| 2017/09/14 | 940 | 942.5 | 936.3 | 937.5 | -1.3 | -0.1% | 23,200 |
| 2017/09/13 | 947.5 | 950 | 937.5 | 938.8 | -1.2 | -0.1% | 64,000 |
| 2017/09/12 | 950 | 950 | 940 | 940 | -6.3 | -0.7% | 24,400 |
| 2017/09/11 | 943.8 | 950 | 942.5 | 946.3 | +3.8 | +0.4% | 44,000 |
| 2017/09/08 | 946.3 | 950 | 942.5 | 942.5 | -3.8 | -0.4% | 8,800 |
| 2017/09/07 | 956.3 | 956.3 | 946.3 | 946.3 | -3.7 | -0.4% | 12,400 |
| 2017/09/06 | 945 | 953.8 | 945 | 950 | -2.5 | -0.3% | 14,800 |
| 2017/09/05 | 967.5 | 967.5 | 952.5 | 952.5 | -10 | -1% | 17,200 |
| 2017/09/04 | 970 | 970 | 962.5 | 962.5 | -7.5 | -0.8% | 11,200 |
| 2017/09/01 | 971.3 | 971.3 | 970 | 970 | +1.2 | +0.1% | 2,000 |
| 2017/08/31 | 963.8 | 973.8 | 963.8 | 968.8 | -2.5 | -0.3% | 12,000 |
| 2017/08/30 | 965 | 971.3 | 965 | 971.3 | +5 | +0.5% | 7,200 |
| 2017/08/29 | 970 | 972.5 | 965 | 966.3 | +1.3 | +0.1% | 8,000 |
| 2017/08/28 | 956.3 | 973.8 | 956.3 | 965 | +8.7 | +0.9% | 4,800 |
| 2017/08/25 | 956.3 | 960 | 952.5 | 956.3 | -6.2 | -0.6% | 10,000 |
| 2017/08/24 | 960 | 963.8 | 958.8 | 962.5 | +2.5 | +0.3% | 6,800 |
| 2017/08/23 | 961.3 | 966.3 | 953.8 | 960 | -2.5 | -0.3% | 11,200 |
| 2017/08/22 | 982.5 | 982.5 | 945 | 962.5 | -15 | -1.5% | 47,600 |
| 2017/08/21 | 976.3 | 978.8 | 975 | 977.5 | +1.2 | +0.1% | 9,200 |
| 2017/08/18 | 970 | 978.8 | 970 | 976.3 | -6.2 | -0.6% | 6,400 |
| 2017/08/17 | 980 | 982.5 | 978.8 | 982.5 | +1.2 | +0.1% | 16,800 |
| 2017/08/16 | 982.5 | 987.5 | 976.3 | 981.3 | -5 | -0.5% | 9,200 |
| 2017/08/15 | 980 | 987.5 | 977.5 | 986.3 | +6.3 | +0.6% | 47,600 |
| 2017/08/14 | 985 | 985 | 970 | 980 | -3.8 | -0.4% | 8,400 |
| 2017/08/10 | 971.3 | 985 | 963.8 | 983.8 | +8.8 | +0.9% | 22,800 |
| 2017/08/09 | 981.3 | 981.3 | 971.3 | 975 | -2.5 | -0.3% | 10,400 |
| 2017/08/08 | 980 | 980 | 977.5 | 977.5 | +2.5 | +0.3% | 5,200 |
| 2017/08/07 | 975 | 980 | 975 | 975 | ±0 | ±0% | 10,400 |
| 2017/08/04 | 975 | 975 | 973.8 | 975 | -1.3 | -0.1% | 2,800 |
| 2017/08/03 | 975 | 977.5 | 975 | 976.3 | +1.3 | +0.1% | 2,800 |
| 2017/08/02 | 975 | 975 | 975 | 975 | +5 | +0.5% | 1,200 |
| 2017/08/01 | 973.8 | 978.8 | 968.8 | 970 | -2.5 | -0.3% | 12,400 |
| 2017/07/31 | 987.5 | 992.5 | 972.5 | 972.5 | -20 | -2% | 15,600 |
| 2017/07/28 | 990 | 992.5 | 987.5 | 992.5 | +3.7 | +0.4% | 7,200 |
| 2017/07/27 | 992.5 | 992.5 | 988.8 | 988.8 | -3.7 | -0.4% | 2,400 |
| 2017/07/26 | 988.8 | 992.5 | 988.8 | 992.5 | +3.7 | +0.4% | 1,600 |
| 2017/07/25 | 988.8 | 988.8 | 982.5 | 988.8 | ±0 | ±0% | 3,600 |
| 2017/07/24 | 988.8 | 988.8 | 988.8 | 988.8 | -1.2 | -0.1% | 3,200 |
| 2017/07/21 | 990 | 995 | 990 | 990 | ±0 | ±0% | 6,800 |
| 2017/07/20 | 992.5 | 997.5 | 988.8 | 990 | -2.5 | -0.3% | 11,200 |
| 2017/07/19 | 992.5 | 992.5 | 990 | 992.5 | ±0 | ±0% | 6,000 |
| 2017/07/18 | 998.8 | 998.8 | 992.5 | 992.5 | -3.8 | -0.4% | 6,400 |
| 2017/07/14 | 988.8 | 998.8 | 988.8 | 996.3 | +2.5 | +0.3% | 6,400 |
| 2017/07/13 | 991.3 | 1,000 | 990 | 993.8 | +2.5 | +0.3% | 7,200 |
| 2017/07/12 | 995 | 995 | 987.5 | 991.3 | -3.7 | -0.4% | 12,000 |
| 2017/07/11 | 995 | 995 | 990 | 995 | -3.8 | -0.4% | 8,400 |
1951～
2000
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 | 100,900円 | +10.3% | - | 1.59% | 32.58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 | 474,000円 | +19.1% | +20.8% | 1.05% | 18.54倍 | 2.70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 | 370,500円 | +9.2% | +2.8% | 1.62% | 17.31倍 | 2.20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 | 164,900円 | -30.7% | -15.5% | 5.09% | 22.69倍 | 0.65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 | 207,400円 | -7.3% | -15.6% | 4.24% | 11.92倍 | 1.21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
