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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 975 | 975 | 960 | 960 | +2.5 | +0.3% | 44,000 |
| 2017/05/02 | 960 | 970 | 955 | 957.5 | +2.5 | +0.3% | 28,000 |
| 2017/05/01 | 966.3 | 966.3 | 953.8 | 955 | -10 | -1% | 62,800 |
| 2017/04/28 | 971.3 | 975 | 965 | 965 | -5 | -0.5% | 23,600 |
| 2017/04/27 | 973.8 | 977.5 | 970 | 970 | -6.3 | -0.6% | 15,200 |
| 2017/04/26 | 975 | 981.3 | 970 | 976.3 | +1.3 | +0.1% | 15,200 |
| 2017/04/25 | 977.5 | 983.8 | 966.3 | 975 | -2.5 | -0.3% | 16,400 |
| 2017/04/24 | 978.8 | 986.3 | 976.3 | 977.5 | +1.2 | +0.1% | 11,600 |
| 2017/04/21 | 986.3 | 986.3 | 975 | 976.3 | -6.2 | -0.6% | 8,000 |
| 2017/04/20 | 970 | 985 | 970 | 982.5 | +13.7 | +1.4% | 21,600 |
| 2017/04/19 | 970 | 985 | 968.8 | 968.8 | -6.2 | -0.6% | 17,600 |
| 2017/04/18 | 990 | 990 | 972.5 | 975 | -5 | -0.5% | 22,400 |
| 2017/04/17 | 985 | 986.3 | 966.3 | 980 | -5 | -0.5% | 24,800 |
| 2017/04/14 | 978.8 | 987.5 | 971.3 | 985 | +8.7 | +0.9% | 22,800 |
| 2017/04/13 | 956.3 | 990 | 956.3 | 976.3 | +20 | +2.1% | 73,200 |
| 2017/04/12 | 972.5 | 972.5 | 956.3 | 956.3 | -12.5 | -1.3% | 33,600 |
| 2017/04/11 | 973.8 | 975 | 963.8 | 968.8 | -5 | -0.5% | 12,800 |
| 2017/04/10 | 950 | 991.3 | 950 | 973.8 | -1.2 | -0.1% | 58,000 |
| 2017/04/07 | 980 | 992.5 | 973.8 | 975 | -5 | -0.5% | 48,400 |
| 2017/04/06 | 996.3 | 1,000 | 980 | 980 | -20 | -2% | 61,200 |
| 2017/04/05 | 1,012.5 | 1,013.8 | 996.3 | 1,000 | -8.8 | -0.9% | 12,000 |
| 2017/04/04 | 1,010 | 1,015 | 997.5 | 1,008.8 | -1.2 | -0.1% | 16,000 |
| 2017/04/03 | 1,012.5 | 1,017.5 | 1,010 | 1,010 | -10 | -1% | 13,600 |
| 2017/03/31 | 1,021.3 | 1,022.5 | 1,020 | 1,020 | -2.5 | -0.2% | 5,600 |
| 2017/03/30 | 1,030 | 1,031.3 | 1,021.3 | 1,022.5 | -3.8 | -0.4% | 6,400 |
| 2017/03/29 | 1,025 | 1,033.8 | 1,025 | 1,026.3 | +1.3 | +0.1% | 19,600 |
| 2017/03/28 | 1,028.8 | 1,028.8 | 1,017.5 | 1,025 | +7.5 | +0.7% | 4,400 |
| 2017/03/27 | 1,017.5 | 1,021.3 | 1,015 | 1,017.5 | +2.5 | +0.2% | 5,200 |
| 2017/03/24 | 1,018.8 | 1,018.8 | 1,015 | 1,015 | +2.5 | +0.2% | 1,200 |
| 2017/03/23 | 1,007.5 | 1,020 | 1,005 | 1,012.5 | ±0 | ±0% | 12,000 |
| 2017/03/22 | 1,023.8 | 1,028.8 | 1,008.8 | 1,012.5 | -21.3 | -2.1% | 32,000 |
| 2017/03/21 | 1,042.5 | 1,043.8 | 1,031.3 | 1,033.8 | -10 | -1% | 16,800 |
| 2017/03/17 | 1,028.8 | 1,043.8 | 1,028.8 | 1,043.8 | +7.5 | +0.7% | 9,600 |
| 2017/03/16 | 1,046.3 | 1,046.3 | 1,032.5 | 1,036.3 | +7.5 | +0.7% | 23,600 |
| 2017/03/15 | 1,026.3 | 1,032.5 | 1,026.3 | 1,028.8 | +1.3 | +0.1% | 7,200 |
| 2017/03/14 | 1,030 | 1,030 | 1,027.5 | 1,027.5 | +1.2 | +0.1% | 3,600 |
| 2017/03/13 | 1,028.8 | 1,035 | 1,026.3 | 1,026.3 | +1.3 | +0.1% | 6,000 |
| 2017/03/10 | 1,023.8 | 1,028.8 | 1,023.8 | 1,025 | +2.5 | +0.2% | 6,800 |
| 2017/03/09 | 1,018.8 | 1,022.5 | 1,015 | 1,022.5 | ±0 | ±0% | 11,200 |
| 2017/03/08 | 1,025 | 1,027.5 | 1,022.5 | 1,022.5 | -2.5 | -0.2% | 8,800 |
| 2017/03/07 | 1,025 | 1,028.8 | 1,022.5 | 1,025 | +5 | +0.5% | 6,000 |
| 2017/03/06 | 1,028.8 | 1,028.8 | 1,020 | 1,020 | -8.8 | -0.9% | 6,000 |
| 2017/03/03 | 1,023.8 | 1,028.8 | 1,023.8 | 1,028.8 | +3.8 | +0.4% | 3,200 |
| 2017/03/02 | 1,037.5 | 1,037.5 | 1,023.8 | 1,025 | -11.3 | -1.1% | 19,600 |
| 2017/03/01 | 1,036.3 | 1,036.3 | 1,036.3 | 1,036.3 | ±0 | ±0% | 800 |
| 2017/02/28 | 1,036.3 | 1,036.3 | 1,026.3 | 1,036.3 | +3.8 | +0.4% | 4,000 |
| 2017/02/27 | 1,030 | 1,033.8 | 1,028.8 | 1,032.5 | -3.8 | -0.4% | 5,600 |
| 2017/02/24 | 1,031.3 | 1,042.5 | 1,031.3 | 1,036.3 | -5 | -0.5% | 5,200 |
| 2017/02/23 | 1,038.8 | 1,050 | 1,037.5 | 1,041.3 | -6.2 | -0.6% | 12,400 |
| 2017/02/22 | 1,047.5 | 1,048.8 | 1,038.8 | 1,047.5 | ±0 | ±0% | 10,400 |
1951～
2000
件表示中 / 6942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 | 106,100円 | +10.3% | - | 1.51% | 34.25倍 | 0.82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 |
| 島精機 | 87,400円 | -10.9% | - | 1.14% | - | 0.34倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 西部技研 | 151,500円 | +8.0% | -13.4% | 4.62% | 9.88倍 | 1.03倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 日本ドライ | 419,500円 | -3.4% | -3.5% | 1.67% | 8.52倍 | 1.19倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 金銭機 | 100,300円 | +20.2% | +37.3% | 4.99% | 6.93倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
