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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,150 | 1,157.5 | 1,137.5 | 1,157.5 | +12.5 | +1.1% | 61,200 |
| 2015/11/27 | 1,118.8 | 1,145 | 1,118.8 | 1,145 | +21.2 | +1.9% | 12,800 |
| 2015/11/26 | 1,115 | 1,123.8 | 1,115 | 1,123.8 | +11.3 | +1% | 16,800 |
| 2015/11/25 | 1,103.8 | 1,118.8 | 1,103.8 | 1,112.5 | +11.2 | +1% | 13,600 |
| 2015/11/24 | 1,102.5 | 1,102.5 | 1,097.5 | 1,101.3 | -1.2 | -0.1% | 14,400 |
| 2015/11/20 | 1,098.8 | 1,107.5 | 1,098.8 | 1,102.5 | +3.7 | +0.3% | 14,000 |
| 2015/11/19 | 1,103.8 | 1,106.3 | 1,097.5 | 1,098.8 | -8.7 | -0.8% | 28,800 |
| 2015/11/18 | 1,098.8 | 1,111.3 | 1,095 | 1,107.5 | +2.5 | +0.2% | 40,000 |
| 2015/11/17 | 1,116.3 | 1,138.8 | 1,102.5 | 1,105 | -17.5 | -1.6% | 17,200 |
| 2015/11/16 | 1,102.5 | 1,125 | 1,087.5 | 1,122.5 | +8.7 | +0.8% | 30,800 |
| 2015/11/13 | 1,127.5 | 1,131.3 | 1,113.8 | 1,113.8 | -17.5 | -1.5% | 32,000 |
| 2015/11/12 | 1,137.5 | 1,147.5 | 1,128.8 | 1,131.3 | -7.5 | -0.7% | 16,800 |
| 2015/11/11 | 1,150 | 1,150 | 1,138.8 | 1,138.8 | -12.5 | -1.1% | 24,400 |
| 2015/11/10 | 1,150 | 1,156.3 | 1,146.3 | 1,151.3 | -1.2 | -0.1% | 24,000 |
| 2015/11/09 | 1,155 | 1,155 | 1,145 | 1,152.5 | +3.7 | +0.3% | 14,800 |
| 2015/11/06 | 1,153.8 | 1,155 | 1,141.3 | 1,148.8 | -5 | -0.4% | 10,400 |
| 2015/11/05 | 1,155 | 1,155 | 1,143.8 | 1,153.8 | -1.2 | -0.1% | 22,000 |
| 2015/11/04 | 1,156.3 | 1,156.3 | 1,138.8 | 1,155 | +10 | +0.9% | 25,200 |
| 2015/11/02 | 1,150 | 1,152.5 | 1,142.5 | 1,145 | +3.7 | +0.3% | 32,000 |
| 2015/10/30 | 1,162.5 | 1,167.5 | 1,133.8 | 1,141.3 | +37.5 | +3.4% | 172,000 |
| 2015/10/29 | 1,112.5 | 1,127.5 | 1,098.8 | 1,103.8 | -7.5 | -0.7% | 21,200 |
| 2015/10/28 | 1,118.8 | 1,126.3 | 1,111.3 | 1,111.3 | -7.5 | -0.7% | 17,200 |
| 2015/10/27 | 1,142.5 | 1,147.5 | 1,116.3 | 1,118.8 | -23.7 | -2.1% | 15,600 |
| 2015/10/26 | 1,155 | 1,157.5 | 1,142.5 | 1,142.5 | +3.7 | +0.3% | 7,600 |
| 2015/10/23 | 1,143.8 | 1,160 | 1,138.8 | 1,138.8 | -3.7 | -0.3% | 10,800 |
| 2015/10/22 | 1,120 | 1,143.8 | 1,120 | 1,142.5 | +15 | +1.3% | 19,600 |
| 2015/10/21 | 1,120 | 1,135 | 1,120 | 1,127.5 | +7.5 | +0.7% | 10,800 |
| 2015/10/20 | 1,121.3 | 1,127.5 | 1,115 | 1,120 | ±0 | ±0% | 35,200 |
| 2015/10/19 | 1,162.5 | 1,170 | 1,120 | 1,120 | -42.5 | -3.7% | 50,000 |
| 2015/10/16 | 1,170 | 1,171.3 | 1,162.5 | 1,162.5 | ±0 | ±0% | 14,800 |
| 2015/10/15 | 1,156.3 | 1,168.8 | 1,153.8 | 1,162.5 | +6.2 | +0.5% | 43,600 |
| 2015/10/14 | 1,151.3 | 1,161.3 | 1,148.8 | 1,156.3 | -2.5 | -0.2% | 24,000 |
| 2015/10/13 | 1,157.5 | 1,161.3 | 1,156.3 | 1,158.8 | +3.8 | +0.3% | 18,400 |
| 2015/10/09 | 1,152.5 | 1,157.5 | 1,147.5 | 1,155 | +2.5 | +0.2% | 27,600 |
| 2015/10/08 | 1,150 | 1,172.5 | 1,145 | 1,152.5 | +2.5 | +0.2% | 48,000 |
| 2015/10/07 | 1,130 | 1,152.5 | 1,130 | 1,150 | +2.5 | +0.2% | 22,000 |
| 2015/10/06 | 1,152.5 | 1,165 | 1,145 | 1,147.5 | -2.5 | -0.2% | 26,800 |
| 2015/10/05 | 1,116.3 | 1,167.5 | 1,103.8 | 1,150 | +33.7 | +3% | 60,800 |
| 2015/10/02 | 1,105 | 1,118.8 | 1,091.3 | 1,116.3 | +15 | +1.4% | 21,200 |
| 2015/10/01 | 1,112.5 | 1,112.5 | 1,093.8 | 1,101.3 | -3.7 | -0.3% | 11,200 |
| 2015/09/30 | 1,107.5 | 1,122.5 | 1,090 | 1,105 | +6.2 | +0.6% | 29,600 |
| 2015/09/29 | 1,112.5 | 1,137.5 | 1,098.8 | 1,098.8 | -1.2 | -0.1% | 308,800 |
| 2015/09/28 | 1,072.5 | 1,123.8 | 1,072.5 | 1,100 | +20 | +1.9% | 83,200 |
| 2015/09/25 | 1,038.8 | 1,092.5 | 1,038.8 | 1,080 | +23.7 | +2.2% | 45,600 |
| 2015/09/24 | 1,080 | 1,080 | 1,055 | 1,056.3 | -17.5 | -1.6% | 62,800 |
| 2015/09/18 | 1,075 | 1,092.5 | 1,066.3 | 1,073.8 | -2.5 | -0.2% | 38,800 |
| 2015/09/17 | 1,061.3 | 1,085 | 1,061.3 | 1,076.3 | +6.3 | +0.6% | 25,200 |
| 2015/09/16 | 1,073.8 | 1,078.8 | 1,052.5 | 1,070 | +13.7 | +1.3% | 26,400 |
| 2015/09/15 | 1,052.5 | 1,060 | 1,050 | 1,056.3 | +1.3 | +0.1% | 18,400 |
| 2015/09/14 | 1,043.8 | 1,063.8 | 1,043.8 | 1,055 | -23.8 | -2.2% | 72,400 |
2301～
2350
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
