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 |
|---|---|---|---|---|---|---|---|
| 2014/11/20 | 1,300 | 1,307.5 | 1,297.5 | 1,305 | +2.5 | +0.2% | 27,200 |
| 2014/11/19 | 1,300 | 1,307.5 | 1,297.5 | 1,302.5 | +5 | +0.4% | 19,600 |
| 2014/11/18 | 1,302.5 | 1,302.5 | 1,295 | 1,297.5 | -5 | -0.4% | 19,600 |
| 2014/11/17 | 1,312.5 | 1,312.5 | 1,300 | 1,302.5 | -5 | -0.4% | 11,200 |
| 2014/11/14 | 1,312.5 | 1,312.5 | 1,292.5 | 1,307.5 | ±0 | ±0% | 26,800 |
| 2014/11/13 | 1,290 | 1,315 | 1,290 | 1,307.5 | ±0 | ±0% | 33,600 |
| 2014/11/12 | 1,315 | 1,317.5 | 1,302.5 | 1,307.5 | -10 | -0.8% | 25,600 |
| 2014/11/11 | 1,315 | 1,320 | 1,312.5 | 1,317.5 | -2.5 | -0.2% | 7,600 |
| 2014/11/10 | 1,322.5 | 1,325 | 1,312.5 | 1,320 | +5 | +0.4% | 33,600 |
| 2014/11/07 | 1,305 | 1,320 | 1,305 | 1,315 | +12.5 | +1% | 23,200 |
| 2014/11/06 | 1,310 | 1,330 | 1,302.5 | 1,302.5 | -22.5 | -1.7% | 43,200 |
| 2014/11/05 | 1,320 | 1,325 | 1,317.5 | 1,325 | +5 | +0.4% | 18,400 |
| 2014/11/04 | 1,320 | 1,325 | 1,307.5 | 1,320 | +5 | +0.4% | 62,800 |
| 2014/10/31 | 1,320 | 1,320 | 1,300 | 1,315 | +2.5 | +0.2% | 32,400 |
| 2014/10/30 | 1,300 | 1,317.5 | 1,300 | 1,312.5 | +15 | +1.2% | 12,800 |
| 2014/10/29 | 1,290 | 1,310 | 1,285 | 1,297.5 | +7.5 | +0.6% | 18,400 |
| 2014/10/28 | 1,302.5 | 1,302.5 | 1,282.5 | 1,290 | -17.5 | -1.3% | 19,200 |
| 2014/10/27 | 1,312.5 | 1,322.5 | 1,307.5 | 1,307.5 | -17.5 | -1.3% | 10,000 |
| 2014/10/24 | 1,322.5 | 1,335 | 1,315 | 1,325 | +7.5 | +0.6% | 12,800 |
| 2014/10/23 | 1,320 | 1,327.5 | 1,307.5 | 1,317.5 | +10 | +0.8% | 15,200 |
| 2014/10/22 | 1,302.5 | 1,312.5 | 1,302.5 | 1,307.5 | +7.5 | +0.6% | 7,600 |
| 2014/10/21 | 1,312.5 | 1,315 | 1,295 | 1,300 | -7.5 | -0.6% | 10,400 |
| 2014/10/20 | 1,295 | 1,312.5 | 1,295 | 1,307.5 | +25 | +1.9% | 15,200 |
| 2014/10/17 | 1,305 | 1,305 | 1,277.5 | 1,282.5 | -22.5 | -1.7% | 37,600 |
| 2014/10/16 | 1,307.5 | 1,312.5 | 1,300 | 1,305 | -17.5 | -1.3% | 34,000 |
| 2014/10/15 | 1,320 | 1,322.5 | 1,312.5 | 1,322.5 | -10 | -0.8% | 21,200 |
| 2014/10/14 | 1,307.5 | 1,332.5 | 1,307.5 | 1,332.5 | +2.5 | +0.2% | 46,800 |
| 2014/10/10 | 1,322.5 | 1,335 | 1,315 | 1,330 | -17.5 | -1.3% | 32,800 |
| 2014/10/09 | 1,350 | 1,350 | 1,327.5 | 1,347.5 | +7.5 | +0.6% | 31,600 |
| 2014/10/08 | 1,345 | 1,347.5 | 1,330 | 1,340 | -20 | -1.5% | 23,600 |
| 2014/10/07 | 1,350 | 1,372.5 | 1,350 | 1,360 | -15 | -1.1% | 30,000 |
| 2014/10/06 | 1,372.5 | 1,395 | 1,367.5 | 1,375 | -2.5 | -0.2% | 20,800 |
| 2014/10/03 | 1,337.5 | 1,377.5 | 1,337.5 | 1,377.5 | +22.5 | +1.7% | 30,800 |
| 2014/10/02 | 1,327.5 | 1,355 | 1,327.5 | 1,355 | -12.5 | -0.9% | 48,000 |
| 2014/10/01 | 1,395 | 1,395 | 1,367.5 | 1,367.5 | -27.5 | -2% | 28,400 |
| 2014/09/30 | 1,352.5 | 1,400 | 1,352.5 | 1,395 | -10 | -0.7% | 114,400 |
| 2014/09/29 | 1,405 | 1,417.5 | 1,382.5 | 1,405 | ±0 | ±0% | 83,200 |
| 2014/09/26 | 1,335 | 1,407.5 | 1,332.5 | 1,405 | +62.5 | +4.7% | 140,000 |
| 2014/09/25 | 1,307.5 | 1,355 | 1,307.5 | 1,342.5 | +22.5 | +1.7% | 109,200 |
| 2014/09/24 | 1,322.5 | 1,332.5 | 1,312.5 | 1,320 | -22.5 | -1.7% | 68,000 |
| 2014/09/22 | 1,352.5 | 1,352.5 | 1,337.5 | 1,342.5 | -12.5 | -0.9% | 29,200 |
| 2014/09/19 | 1,355 | 1,370 | 1,330 | 1,355 | ±0 | ±0% | 63,600 |
| 2014/09/18 | 1,310 | 1,370 | 1,310 | 1,355 | +52.5 | +4% | 72,400 |
| 2014/09/17 | 1,330 | 1,332.5 | 1,302.5 | 1,302.5 | -27.5 | -2.1% | 50,400 |
| 2014/09/16 | 1,335 | 1,355 | 1,327.5 | 1,330 | -15 | -1.1% | 44,000 |
| 2014/09/12 | 1,345 | 1,347.5 | 1,337.5 | 1,345 | -5 | -0.4% | 23,200 |
| 2014/09/11 | 1,367.5 | 1,370 | 1,347.5 | 1,350 | -5 | -0.4% | 28,400 |
| 2014/09/10 | 1,335 | 1,355 | 1,335 | 1,355 | +17.5 | +1.3% | 42,400 |
| 2014/09/09 | 1,335 | 1,355 | 1,335 | 1,337.5 | +2.5 | +0.2% | 22,400 |
| 2014/09/08 | 1,350 | 1,360 | 1,335 | 1,335 | -15 | -1.1% | 18,400 |
2551～
2600
件表示中 / 6943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 | 104,000円 | +10.3% | - | 1.54% | 33.57倍 | 0.80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 |
| 西部技研 | 152,100円 | +8.0% | -13.4% | 4.60% | 9.92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 | 418,500円 | -3.4% | -3.5% | 1.67% | 8.50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 |
| 化工機 | 125,000円 | +21.4% | -3.4% | 2.93% | 8.92倍 | 0.80倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 金銭機 | 99,500円 | +20.2% | +37.3% | 5.03% | 6.87倍 | 0.85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
