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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 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 |
| 2015/12/03 | 1,150 | 1,160 | 1,150 | 1,155 | -1.3 | -0.1% | 25,200 |
| 2015/12/02 | 1,145 | 1,156.3 | 1,142.5 | 1,156.3 | +5 | +0.4% | 16,800 |
| 2015/12/01 | 1,143.8 | 1,158.8 | 1,142.5 | 1,151.3 | -6.2 | -0.5% | 31,600 |
| 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 |
2351～
2400
件表示中 / 7021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 | 97,000円 | +10.3% | - | 1.65% | 31.32倍 | 0.75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 |
| 金銭機 | 99,400円 | -18.0% | -78.6% | 4.02% | 8.43倍 | 0.84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 |
| 小池工 | 129,000円 | -2.2% | -20.6% | 3.72% | 9.73倍 | 0.64倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| ＡＩメカテック | 423,000円 | +19.1% | +20.8% | 1.18% | 16.54倍 | 2.41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 |
| ヒラノテク | 160,800円 | -30.7% | -15.5% | 5.22% | 22.13倍 | 0.64倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
