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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 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 |
| 2015/09/11 | 1,082.5 | 1,083.8 | 1,051.3 | 1,078.8 | +7.5 | +0.7% | 24,000 |
| 2015/09/10 | 1,062.5 | 1,078.8 | 1,062.5 | 1,071.3 | -20 | -1.8% | 20,000 |
| 2015/09/09 | 1,075 | 1,092.5 | 1,050 | 1,091.3 | +43.8 | +4.2% | 22,800 |
| 2015/09/08 | 1,043.8 | 1,067.5 | 1,043.8 | 1,047.5 | +5 | +0.5% | 38,400 |
| 2015/09/07 | 1,027.5 | 1,053.8 | 1,026.3 | 1,042.5 | -20 | -1.9% | 28,800 |
| 2015/09/04 | 1,083.8 | 1,096.3 | 1,050 | 1,062.5 | -21.3 | -2% | 45,200 |
| 2015/09/03 | 1,087.5 | 1,100 | 1,075 | 1,083.8 | +18.8 | +1.8% | 39,600 |
| 2015/09/02 | 1,097.5 | 1,106.3 | 1,063.8 | 1,065 | -46.3 | -4.2% | 62,400 |
| 2015/09/01 | 1,145 | 1,145 | 1,106.3 | 1,111.3 | -26.2 | -2.3% | 55,600 |
| 2015/08/31 | 1,080 | 1,137.5 | 1,080 | 1,137.5 | +57.5 | +5.3% | 63,200 |
| 2015/08/28 | 1,073.8 | 1,097.5 | 1,073.8 | 1,080 | +2.5 | +0.2% | 45,600 |
| 2015/08/27 | 1,100 | 1,111.3 | 1,075 | 1,077.5 | -8.8 | -0.8% | 32,000 |
| 2015/08/26 | 1,037.5 | 1,086.3 | 1,037.5 | 1,086.3 | +57.5 | +5.6% | 46,800 |
| 2015/08/25 | 1,031.3 | 1,105 | 1,010 | 1,028.8 | -42.5 | -4% | 114,000 |
| 2015/08/24 | 1,071.3 | 1,136.3 | 1,042.5 | 1,071.3 | -70 | -6.1% | 174,000 |
| 2015/08/21 | 1,121.3 | 1,162.5 | 1,121.3 | 1,141.3 | -28.7 | -2.5% | 70,000 |
| 2015/08/20 | 1,197.5 | 1,210 | 1,170 | 1,170 | -45 | -3.7% | 43,600 |
| 2015/08/19 | 1,237.5 | 1,237.5 | 1,207.5 | 1,215 | -28.8 | -2.3% | 44,400 |
| 2015/08/18 | 1,218.8 | 1,262.5 | 1,218.8 | 1,243.8 | +17.5 | +1.4% | 96,800 |
| 2015/08/17 | 1,213.8 | 1,237.5 | 1,212.5 | 1,226.3 | -3.7 | -0.3% | 156,000 |
| 2015/08/14 | 1,180 | 1,230 | 1,173.8 | 1,230 | +40 | +3.4% | 129,600 |
2351～
2400
件表示中 / 6971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 | 100,100円 | +10.3% | - | 1.60% | 32.31倍 | 0.77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 |
| 中野冷 | 585,000円 | +8.7% | +7.2% | 3.54% | 14.14倍 | 1.14倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 井関農 | 128,200円 | +1.2% | +14.1% | 2.34% | 22.31倍 | 0.43倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| タツモ | 192,200円 | +14.3% | -15.0% | 1.77% | 7.94倍 | 1.15倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 三精テクノ | 146,900円 | +13.2% | +0.1% | 4.08% | 8.34倍 | 0.59倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
