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 |
|---|---|---|---|---|---|---|---|
| 2015/02/10 | 1,172.5 | 1,176.3 | 1,153.8 | 1,153.8 | -21.2 | -1.8% | 88,800 |
| 2015/02/09 | 1,185 | 1,185 | 1,172.5 | 1,175 | +6.2 | +0.5% | 49,200 |
| 2015/02/06 | 1,167.5 | 1,173.8 | 1,160 | 1,168.8 | +10 | +0.9% | 66,000 |
| 2015/02/05 | 1,126.3 | 1,160 | 1,126.3 | 1,158.8 | +27.5 | +2.4% | 82,400 |
| 2015/02/04 | 1,130 | 1,141.3 | 1,130 | 1,131.3 | -7.5 | -0.7% | 96,000 |
| 2015/02/03 | 1,163.8 | 1,166.3 | 1,130 | 1,138.8 | -26.2 | -2.2% | 148,400 |
| 2015/02/02 | 1,167.5 | 1,172.5 | 1,165 | 1,165 | -2.5 | -0.2% | 56,800 |
| 2015/01/30 | 1,171.3 | 1,180 | 1,167.5 | 1,167.5 | -1.3 | -0.1% | 110,000 |
| 2015/01/29 | 1,175 | 1,180 | 1,168.8 | 1,168.8 | -10 | -0.8% | 95,200 |
| 2015/01/28 | 1,178.8 | 1,190 | 1,178.8 | 1,178.8 | -13.7 | -1.1% | 80,000 |
| 2015/01/27 | 1,193.8 | 1,207.5 | 1,190 | 1,192.5 | -1.3 | -0.1% | 68,000 |
| 2015/01/26 | 1,195 | 1,196.3 | 1,180 | 1,193.8 | -7.5 | -0.6% | 66,800 |
| 2015/01/23 | 1,202.5 | 1,222.5 | 1,201.3 | 1,201.3 | -13.7 | -1.1% | 108,400 |
| 2015/01/22 | 1,227.5 | 1,227.5 | 1,208.8 | 1,215 | -5 | -0.4% | 82,400 |
| 2015/01/21 | 1,235 | 1,238.8 | 1,220 | 1,220 | -13.8 | -1.1% | 58,400 |
| 2015/01/20 | 1,232.5 | 1,242.5 | 1,227.5 | 1,233.8 | -23.7 | -1.9% | 58,400 |
| 2015/01/19 | 1,257.5 | 1,257.5 | 1,242.5 | 1,257.5 | +8.7 | +0.7% | 19,600 |
| 2015/01/16 | 1,252.5 | 1,260 | 1,247.5 | 1,248.8 | -11.2 | -0.9% | 39,200 |
| 2015/01/15 | 1,262.5 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 33,200 |
| 2015/01/14 | 1,275 | 1,297.5 | 1,262.5 | 1,270 | -30 | -2.3% | 26,400 |
| 2015/01/13 | 1,250 | 1,300 | 1,248.8 | 1,300 | +35 | +2.8% | 62,400 |
| 2015/01/09 | 1,260 | 1,272.5 | 1,257.5 | 1,265 | -2.5 | -0.2% | 31,600 |
| 2015/01/08 | 1,267.5 | 1,277.5 | 1,265 | 1,267.5 | +2.5 | +0.2% | 38,400 |
| 2015/01/07 | 1,252.5 | 1,277.5 | 1,252.5 | 1,265 | +15 | +1.2% | 24,400 |
| 2015/01/06 | 1,265 | 1,267.5 | 1,245 | 1,250 | -35 | -2.7% | 38,400 |
| 2015/01/05 | 1,282.5 | 1,305 | 1,277.5 | 1,285 | -22.5 | -1.7% | 45,600 |
| 2014/12/30 | 1,290 | 1,317.5 | 1,265 | 1,307.5 | +27.5 | +2.1% | 73,600 |
| 2014/12/29 | 1,290 | 1,292.5 | 1,275 | 1,280 | +5 | +0.4% | 47,600 |
| 2014/12/26 | 1,243.8 | 1,285 | 1,237.5 | 1,275 | +48.7 | +4% | 67,200 |
| 2014/12/25 | 1,172.5 | 1,246.3 | 1,163.8 | 1,226.3 | -73.7 | -5.7% | 397,200 |
| 2014/12/24 | 1,305 | 1,317.5 | 1,297.5 | 1,300 | -2.5 | -0.2% | 102,000 |
| 2014/12/22 | 1,310 | 1,317.5 | 1,300 | 1,302.5 | -5 | -0.4% | 74,000 |
| 2014/12/19 | 1,315 | 1,325 | 1,305 | 1,307.5 | -7.5 | -0.6% | 80,000 |
| 2014/12/18 | 1,360 | 1,360 | 1,315 | 1,315 | -10 | -0.8% | 66,000 |
| 2014/12/17 | 1,312.5 | 1,342.5 | 1,312.5 | 1,325 | -20 | -1.5% | 46,000 |
| 2014/12/16 | 1,340 | 1,355 | 1,335 | 1,345 | -20 | -1.5% | 26,800 |
| 2014/12/15 | 1,350 | 1,367.5 | 1,335 | 1,365 | +15 | +1.1% | 32,800 |
| 2014/12/12 | 1,360 | 1,380 | 1,345 | 1,350 | -45 | -3.2% | 91,200 |
| 2014/12/11 | 1,382.5 | 1,395 | 1,350 | 1,395 | -12.5 | -0.9% | 52,000 |
| 2014/12/10 | 1,400 | 1,420 | 1,395 | 1,407.5 | -12.5 | -0.9% | 53,600 |
| 2014/12/09 | 1,410 | 1,430 | 1,400 | 1,420 | -15 | -1% | 63,200 |
| 2014/12/08 | 1,425 | 1,445 | 1,405 | 1,435 | +35 | +2.5% | 143,200 |
| 2014/12/05 | 1,360 | 1,402.5 | 1,357.5 | 1,400 | +50 | +3.7% | 112,400 |
| 2014/12/04 | 1,322.5 | 1,362.5 | 1,322.5 | 1,350 | +27.5 | +2.1% | 96,000 |
| 2014/12/03 | 1,327.5 | 1,330 | 1,320 | 1,322.5 | -5 | -0.4% | 56,400 |
| 2014/12/02 | 1,322.5 | 1,327.5 | 1,312.5 | 1,327.5 | +5 | +0.4% | 86,000 |
| 2014/12/01 | 1,325 | 1,332.5 | 1,315 | 1,322.5 | +2.5 | +0.2% | 31,200 |
| 2014/11/28 | 1,320 | 1,325 | 1,312.5 | 1,320 | ±0 | ±0% | 45,200 |
| 2014/11/27 | 1,325 | 1,325 | 1,317.5 | 1,320 | -5 | -0.4% | 18,400 |
| 2014/11/26 | 1,320 | 1,325 | 1,317.5 | 1,325 | +12.5 | +1% | 60,400 |
2551～
2600
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
