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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 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 |
| 2015/08/13 | 1,163.8 | 1,197.5 | 1,158.8 | 1,190 | +23.7 | +2% | 105,600 |
| 2015/08/12 | 1,170 | 1,172.5 | 1,165 | 1,166.3 | -3.7 | -0.3% | 38,400 |
| 2015/08/11 | 1,165 | 1,170 | 1,157.5 | 1,170 | +2.5 | +0.2% | 69,600 |
| 2015/08/10 | 1,166.3 | 1,172.5 | 1,162.5 | 1,167.5 | -5 | -0.4% | 55,200 |
| 2015/08/07 | 1,163.8 | 1,175 | 1,163.8 | 1,172.5 | +3.7 | +0.3% | 80,800 |
| 2015/08/06 | 1,165 | 1,172.5 | 1,165 | 1,168.8 | ±0 | ±0% | 28,000 |
| 2015/08/05 | 1,170 | 1,175 | 1,163.8 | 1,168.8 | -1.2 | -0.1% | 52,800 |
| 2015/08/04 | 1,166.3 | 1,175 | 1,165 | 1,170 | +5 | +0.4% | 89,600 |
| 2015/08/03 | 1,150 | 1,166.3 | 1,150 | 1,165 | +12.5 | +1.1% | 64,400 |
| 2015/07/31 | 1,161.3 | 1,162.5 | 1,150 | 1,152.5 | +2.5 | +0.2% | 88,800 |
| 2015/07/30 | 1,132.5 | 1,155 | 1,132.5 | 1,150 | +12.5 | +1.1% | 86,000 |
| 2015/07/29 | 1,135 | 1,140 | 1,132.5 | 1,137.5 | +2.5 | +0.2% | 37,200 |
| 2015/07/28 | 1,137.5 | 1,138.8 | 1,120 | 1,135 | -2.5 | -0.2% | 52,800 |
| 2015/07/27 | 1,143.8 | 1,150 | 1,132.5 | 1,137.5 | -2.5 | -0.2% | 82,400 |
| 2015/07/24 | 1,133.8 | 1,150 | 1,123.8 | 1,140 | -7.5 | -0.7% | 47,200 |
| 2015/07/23 | 1,135 | 1,161.3 | 1,133.8 | 1,147.5 | -1.3 | -0.1% | 86,800 |
| 2015/07/22 | 1,150 | 1,153.8 | 1,141.3 | 1,148.8 | -7.5 | -0.6% | 50,000 |
| 2015/07/21 | 1,127.5 | 1,156.3 | 1,127.5 | 1,156.3 | +12.5 | +1.1% | 100,000 |
| 2015/07/17 | 1,140 | 1,143.8 | 1,137.5 | 1,143.8 | +3.8 | +0.3% | 47,200 |
| 2015/07/16 | 1,130 | 1,141.3 | 1,130 | 1,140 | +5 | +0.4% | 84,000 |
| 2015/07/15 | 1,136.3 | 1,143.8 | 1,131.3 | 1,135 | ±0 | ±0% | 134,000 |
| 2015/07/14 | 1,107.5 | 1,141.3 | 1,107.5 | 1,135 | +28.7 | +2.6% | 230,000 |
| 2015/07/13 | 1,098.8 | 1,111.3 | 1,097.5 | 1,106.3 | +7.5 | +0.7% | 91,200 |
| 2015/07/10 | 1,058.8 | 1,098.8 | 1,058.8 | 1,098.8 | +23.8 | +2.2% | 119,600 |
| 2015/07/09 | 1,027.5 | 1,075 | 1,016.3 | 1,075 | +12.5 | +1.2% | 126,400 |
| 2015/07/08 | 1,070 | 1,073.8 | 1,045 | 1,062.5 | -18.8 | -1.7% | 124,000 |
2401～
2450
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
