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 |
|---|---|---|---|---|---|---|---|
| 2014/04/16 | 1,342.5 | 1,352.5 | 1,317.5 | 1,335 | ±0 | ±0% | 54,000 |
| 2014/04/15 | 1,280 | 1,345 | 1,277.5 | 1,335 | +62.5 | +4.9% | 130,400 |
| 2014/04/14 | 1,295 | 1,295 | 1,257.5 | 1,272.5 | -57.5 | -4.3% | 243,200 |
| 2014/04/11 | 1,305 | 1,352.5 | 1,270 | 1,330 | -7.5 | -0.6% | 404,400 |
| 2014/04/10 | 1,412.5 | 1,422.5 | 1,312.5 | 1,337.5 | -65 | -4.6% | 304,800 |
| 2014/04/09 | 1,382.5 | 1,422.5 | 1,382.5 | 1,402.5 | +15 | +1.1% | 138,000 |
| 2014/04/08 | 1,405 | 1,440 | 1,377.5 | 1,387.5 | -92.5 | -6.3% | 365,200 |
| 2014/04/07 | 1,497.5 | 1,510 | 1,475 | 1,480 | -30 | -2% | 83,200 |
| 2014/04/04 | 1,510 | 1,510 | 1,500 | 1,510 | ±0 | ±0% | 46,400 |
| 2014/04/03 | 1,505 | 1,520 | 1,487.5 | 1,510 | -5 | -0.3% | 101,200 |
| 2014/04/02 | 1,532.5 | 1,542.5 | 1,512.5 | 1,515 | -20 | -1.3% | 78,000 |
| 2014/04/01 | 1,547.5 | 1,550 | 1,532.5 | 1,535 | -5 | -0.3% | 82,800 |
| 2014/03/31 | 1,555 | 1,555 | 1,530 | 1,540 | -2.5 | -0.2% | 80,000 |
| 2014/03/28 | 1,550 | 1,550 | 1,537.5 | 1,542.5 | +2.5 | +0.2% | 72,800 |
| 2014/03/27 | 1,502.5 | 1,540 | 1,497.5 | 1,540 | +37.5 | +2.5% | 94,400 |
| 2014/03/26 | 1,512.5 | 1,515 | 1,500 | 1,502.5 | +5 | +0.3% | 40,400 |
| 2014/03/25 | 1,482.5 | 1,515 | 1,482.5 | 1,497.5 | +17.5 | +1.2% | 94,400 |
| 2014/03/24 | 1,477.5 | 1,500 | 1,475 | 1,480 | -2.5 | -0.2% | 110,800 |
| 2014/03/20 | 1,505 | 1,522.5 | 1,475 | 1,482.5 | -40 | -2.6% | 284,000 |
| 2014/03/19 | 1,480 | 1,525 | 1,475 | 1,522.5 | +50 | +3.4% | 110,000 |
| 2014/03/18 | 1,465 | 1,487.5 | 1,465 | 1,472.5 | +7.5 | +0.5% | 39,200 |
| 2014/03/17 | 1,442.5 | 1,487.5 | 1,427.5 | 1,465 | -2.5 | -0.2% | 80,800 |
| 2014/03/14 | 1,450 | 1,492.5 | 1,430 | 1,467.5 | -12.5 | -0.8% | 204,800 |
| 2014/03/13 | 1,462.5 | 1,487.5 | 1,460 | 1,480 | +5 | +0.3% | 70,400 |
| 2014/03/12 | 1,470 | 1,497.5 | 1,460 | 1,475 | -7.5 | -0.5% | 88,400 |
| 2014/03/11 | 1,437.5 | 1,487.5 | 1,437.5 | 1,482.5 | +20 | +1.4% | 87,200 |
| 2014/03/10 | 1,465 | 1,465 | 1,415 | 1,462.5 | +7.5 | +0.5% | 125,600 |
| 2014/03/07 | 1,432.5 | 1,460 | 1,425 | 1,455 | +37.5 | +2.6% | 106,000 |
| 2014/03/06 | 1,387.5 | 1,420 | 1,387.5 | 1,417.5 | +20 | +1.4% | 41,200 |
| 2014/03/05 | 1,372.5 | 1,397.5 | 1,360 | 1,397.5 | +52.5 | +3.9% | 107,600 |
| 2014/03/04 | 1,307.5 | 1,347.5 | 1,307.5 | 1,345 | +12.5 | +0.9% | 41,600 |
| 2014/03/03 | 1,315 | 1,335 | 1,315 | 1,332.5 | -7.5 | -0.6% | 31,200 |
| 2014/02/28 | 1,370 | 1,375 | 1,330 | 1,340 | -42.5 | -3.1% | 86,800 |
| 2014/02/27 | 1,395 | 1,420 | 1,375 | 1,382.5 | -17.5 | -1.3% | 45,200 |
| 2014/02/26 | 1,400 | 1,427.5 | 1,382.5 | 1,400 | -25 | -1.8% | 28,000 |
| 2014/02/25 | 1,425 | 1,430 | 1,412.5 | 1,425 | +15 | +1.1% | 65,200 |
| 2014/02/24 | 1,377.5 | 1,417.5 | 1,377.5 | 1,410 | +37.5 | +2.7% | 94,000 |
| 2014/02/21 | 1,335 | 1,385 | 1,335 | 1,372.5 | +52.5 | +4% | 85,600 |
| 2014/02/20 | 1,352.5 | 1,360 | 1,320 | 1,320 | -37.5 | -2.8% | 118,000 |
| 2014/02/19 | 1,380 | 1,402.5 | 1,352.5 | 1,357.5 | -50 | -3.6% | 119,600 |
| 2014/02/18 | 1,395 | 1,417.5 | 1,380 | 1,407.5 | +7.5 | +0.5% | 100,400 |
| 2014/02/17 | 1,417.5 | 1,417.5 | 1,362.5 | 1,400 | -42.5 | -2.9% | 190,400 |
| 2014/02/14 | 1,467.5 | 1,490 | 1,422.5 | 1,442.5 | -27.5 | -1.9% | 101,600 |
| 2014/02/13 | 1,522.5 | 1,522.5 | 1,457.5 | 1,470 | -55 | -3.6% | 132,000 |
| 2014/02/12 | 1,512.5 | 1,525 | 1,502.5 | 1,525 | +57.5 | +3.9% | 219,200 |
| 2014/02/10 | 1,455 | 1,480 | 1,435 | 1,467.5 | +60 | +4.3% | 190,400 |
| 2014/02/07 | 1,365 | 1,425 | 1,365 | 1,407.5 | +67.5 | +5% | 110,000 |
| 2014/02/06 | 1,315 | 1,345 | 1,315 | 1,340 | +25 | +1.9% | 63,600 |
| 2014/02/05 | 1,387.5 | 1,387.5 | 1,287.5 | 1,315 | ±0 | ±0% | 193,600 |
| 2014/02/04 | 1,205 | 1,405 | 1,205 | 1,315 | -25 | -1.9% | 342,800 |
2751～
2800
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 | 95,600円 | +10.3% | - | 1.67% | 30.87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 | 101,700円 | +1.6% | +31.6% | 3.83% | 12.52倍 | 1.20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 | 92,900円 | -18.0% | -78.6% | 4.31% | 7.86倍 | 0.78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 | 123,600円 | +1.1% | -27.5% | 4.05% | 12.82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 | 105,200円 | +5.5% | -6.0% | 5.23% | 10.00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
