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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 991.3 | 991.3 | 978.8 | 991.3 | +23.8 | +2.5% | 6,400 |
| 2016/02/17 | 970 | 993.8 | 967.5 | 967.5 | -26.3 | -2.6% | 66,000 |
| 2016/02/16 | 991.3 | 1,047.5 | 991.3 | 993.8 | -6.2 | -0.6% | 142,800 |
| 2016/02/15 | 973.8 | 1,012.5 | 973.8 | 1,000 | +26.2 | +2.7% | 29,600 |
| 2016/02/12 | 967.5 | 976.3 | 938.8 | 973.8 | -33.7 | -3.3% | 73,600 |
| 2016/02/10 | 1,033.8 | 1,033.8 | 986.3 | 1,007.5 | -26.3 | -2.5% | 22,400 |
| 2016/02/09 | 1,056.3 | 1,056.3 | 1,033.8 | 1,033.8 | -33.7 | -3.2% | 18,000 |
| 2016/02/08 | 1,063.8 | 1,068.8 | 1,040 | 1,067.5 | -15 | -1.4% | 8,800 |
| 2016/02/05 | 1,075 | 1,082.5 | 1,063.8 | 1,082.5 | -10 | -0.9% | 8,800 |
| 2016/02/04 | 1,085 | 1,100 | 1,057.5 | 1,092.5 | -27.5 | -2.5% | 34,400 |
| 2016/02/03 | 1,116.3 | 1,126.3 | 1,098.8 | 1,120 | -13.8 | -1.2% | 10,800 |
| 2016/02/02 | 1,108.8 | 1,133.8 | 1,108.8 | 1,133.8 | +30 | +2.7% | 17,600 |
| 2016/02/01 | 1,055 | 1,116.3 | 1,055 | 1,103.8 | +66.3 | +6.4% | 33,600 |
| 2016/01/29 | 1,045 | 1,045 | 1,018.8 | 1,037.5 | +6.2 | +0.6% | 12,800 |
| 2016/01/28 | 1,047.5 | 1,050 | 1,031.3 | 1,031.3 | -26.2 | -2.5% | 12,400 |
| 2016/01/27 | 1,040 | 1,062.5 | 1,040 | 1,057.5 | +17.5 | +1.7% | 6,800 |
| 2016/01/26 | 1,041.3 | 1,048.8 | 1,035 | 1,040 | -1.3 | -0.1% | 11,600 |
| 2016/01/25 | 1,030 | 1,046.3 | 1,030 | 1,041.3 | +11.3 | +1.1% | 10,000 |
| 2016/01/22 | 1,012.5 | 1,030 | 997.5 | 1,030 | +43.7 | +4.4% | 19,600 |
| 2016/01/21 | 1,020 | 1,025 | 986.3 | 986.3 | -45 | -4.4% | 43,600 |
| 2016/01/20 | 1,065 | 1,066.3 | 1,030 | 1,031.3 | -33.7 | -3.2% | 56,800 |
| 2016/01/19 | 1,073.8 | 1,073.8 | 1,057.5 | 1,065 | +5 | +0.5% | 6,400 |
| 2016/01/18 | 1,046.3 | 1,073.8 | 1,023.8 | 1,060 | -11.3 | -1.1% | 42,800 |
| 2016/01/15 | 1,077.5 | 1,077.5 | 1,057.5 | 1,071.3 | +11.3 | +1.1% | 9,200 |
| 2016/01/14 | 1,120 | 1,120 | 1,051.3 | 1,060 | -67.5 | -6% | 61,200 |
| 2016/01/13 | 1,138.8 | 1,138.8 | 1,127.5 | 1,127.5 | +11.2 | +1% | 4,000 |
| 2016/01/12 | 1,147.5 | 1,148.8 | 1,107.5 | 1,116.3 | -31.2 | -2.7% | 14,400 |
| 2016/01/08 | 1,140 | 1,150 | 1,130 | 1,147.5 | +7.5 | +0.7% | 24,000 |
| 2016/01/07 | 1,165 | 1,168.8 | 1,140 | 1,140 | -25 | -2.1% | 25,200 |
| 2016/01/06 | 1,178.8 | 1,181.3 | 1,160 | 1,165 | -13.8 | -1.2% | 28,000 |
| 2016/01/05 | 1,183.8 | 1,183.8 | 1,171.3 | 1,178.8 | -1.2 | -0.1% | 47,600 |
| 2016/01/04 | 1,177.5 | 1,186.3 | 1,172.5 | 1,180 | ±0 | ±0% | 42,800 |
| 2015/12/30 | 1,173.8 | 1,180 | 1,161.3 | 1,180 | +16.2 | +1.4% | 46,000 |
| 2015/12/29 | 1,143.8 | 1,167.5 | 1,130 | 1,163.8 | -5 | -0.4% | 24,000 |
| 2015/12/28 | 1,145 | 1,171.3 | 1,111.3 | 1,168.8 | +58.8 | +5.3% | 85,200 |
| 2015/12/25 | 1,075 | 1,111.3 | 1,033.8 | 1,110 | +70 | +6.7% | 138,000 |
| 2015/12/24 | 1,051.3 | 1,052.5 | 1,025 | 1,040 | -18.8 | -1.8% | 183,600 |
| 2015/12/22 | 1,070 | 1,073.8 | 1,058.8 | 1,058.8 | -23.7 | -2.2% | 86,800 |
| 2015/12/21 | 1,101.3 | 1,101.3 | 1,080 | 1,082.5 | -16.3 | -1.5% | 31,200 |
| 2015/12/18 | 1,105 | 1,105 | 1,095 | 1,098.8 | -6.2 | -0.6% | 47,200 |
| 2015/12/17 | 1,096.3 | 1,111.3 | 1,096.3 | 1,105 | +10 | +0.9% | 74,000 |
| 2015/12/16 | 1,102.5 | 1,112.5 | 1,088.8 | 1,095 | -5 | -0.5% | 9,600 |
| 2015/12/15 | 1,097.5 | 1,107.5 | 1,051.3 | 1,100 | -7.5 | -0.7% | 58,800 |
| 2015/12/14 | 1,098.8 | 1,107.5 | 1,096.3 | 1,107.5 | -5 | -0.4% | 28,800 |
| 2015/12/11 | 1,116.3 | 1,126.3 | 1,110 | 1,112.5 | -3.8 | -0.3% | 15,200 |
| 2015/12/10 | 1,111.3 | 1,117.5 | 1,110 | 1,116.3 | ±0 | ±0% | 9,600 |
| 2015/12/09 | 1,120 | 1,138.8 | 1,116.3 | 1,116.3 | -8.7 | -0.8% | 24,400 |
| 2015/12/08 | 1,125 | 1,133.8 | 1,125 | 1,125 | -11.3 | -1% | 26,000 |
| 2015/12/07 | 1,150 | 1,150 | 1,121.3 | 1,136.3 | -13.7 | -1.2% | 24,400 |
| 2015/12/04 | 1,153.8 | 1,156.3 | 1,145 | 1,150 | -5 | -0.4% | 22,800 |
2301～
2350
件表示中 / 6995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 | 95,100円 | +10.3% | - | 1.68% | 30.71倍 | 0.74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 |
| フリュー | 100,700円 | +1.6% | +31.6% | 3.87% | 12.40倍 | 1.19倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 金銭機 | 93,800円 | -18.0% | -78.6% | 4.26% | 7.94倍 | 0.79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 |
| 前澤給 | 123,700円 | +1.1% | -27.5% | 4.04% | 12.83倍 | 0.65倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 105,500円 | +5.5% | -6.0% | 5.21% | 10.03倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
