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 |
|---|---|---|---|---|---|---|---|
| 2014/01/30 | 1,415 | 1,422.5 | 1,387.5 | 1,395 | -42.5 | -3% | 138,000 |
| 2014/01/29 | 1,425 | 1,445 | 1,422.5 | 1,437.5 | +30 | +2.1% | 108,400 |
| 2014/01/28 | 1,425 | 1,427.5 | 1,407.5 | 1,407.5 | -20 | -1.4% | 158,400 |
| 2014/01/27 | 1,440 | 1,455 | 1,425 | 1,427.5 | -62.5 | -4.2% | 185,600 |
| 2014/01/24 | 1,512.5 | 1,512.5 | 1,477.5 | 1,490 | -25 | -1.7% | 170,800 |
| 2014/01/23 | 1,520 | 1,527.5 | 1,515 | 1,515 | -5 | -0.3% | 93,200 |
| 2014/01/22 | 1,527.5 | 1,527.5 | 1,515 | 1,520 | -10 | -0.7% | 73,200 |
| 2014/01/21 | 1,527.5 | 1,540 | 1,522.5 | 1,530 | +2.5 | +0.2% | 142,000 |
| 2014/01/20 | 1,540 | 1,542.5 | 1,527.5 | 1,527.5 | -7.5 | -0.5% | 93,200 |
| 2014/01/17 | 1,535 | 1,540 | 1,527.5 | 1,535 | ±0 | ±0% | 81,200 |
| 2014/01/16 | 1,565 | 1,567.5 | 1,532.5 | 1,535 | -22.5 | -1.4% | 108,000 |
| 2014/01/15 | 1,575 | 1,575 | 1,550 | 1,557.5 | -20 | -1.3% | 119,600 |
| 2014/01/14 | 1,547.5 | 1,577.5 | 1,537.5 | 1,577.5 | +20 | +1.3% | 256,400 |
| 2014/01/10 | 1,537.5 | 1,560 | 1,532.5 | 1,557.5 | +25 | +1.6% | 206,800 |
| 2014/01/09 | 1,530 | 1,532.5 | 1,522.5 | 1,532.5 | +5 | +0.3% | 148,400 |
| 2014/01/08 | 1,562.5 | 1,567.5 | 1,515 | 1,527.5 | -20 | -1.3% | 340,400 |
| 2014/01/07 | 1,585 | 1,587.5 | 1,540 | 1,547.5 | -35 | -2.2% | 254,400 |
| 2014/01/06 | 1,592.5 | 1,600 | 1,567.5 | 1,582.5 | -2.5 | -0.2% | 242,000 |
| 2013/12/30 | 1,525 | 1,605 | 1,525 | 1,585 | +70 | +4.6% | 407,600 |
| 2013/12/27 | 1,540 | 1,542.5 | 1,500 | 1,515 | -10 | -0.7% | 404,400 |
| 2013/12/26 | 1,562.5 | 1,565 | 1,497.5 | 1,525 | -32.5 | -2.1% | 600,400 |
| 2013/12/25 | 1,550 | 1,587.5 | 1,530 | 1,557.5 | -130 | -7.7% | 1,334,800 |
| 2013/12/24 | 1,725 | 1,735 | 1,687.5 | 1,687.5 | -15 | -0.9% | 222,000 |
| 2013/12/20 | 1,692.5 | 1,707.5 | 1,670 | 1,702.5 | -5 | -0.3% | 132,400 |
| 2013/12/19 | 1,725 | 1,732.5 | 1,695 | 1,707.5 | +15 | +0.9% | 159,200 |
| 2013/12/18 | 1,640 | 1,717.5 | 1,640 | 1,692.5 | +42.5 | +2.6% | 489,200 |
| 2013/12/17 | 1,652.5 | 1,667.5 | 1,625 | 1,650 | -2.5 | -0.2% | 165,200 |
| 2013/12/16 | 1,700 | 1,700 | 1,650 | 1,652.5 | -57.5 | -3.4% | 131,200 |
| 2013/12/13 | 1,715 | 1,720 | 1,705 | 1,710 | -5 | -0.3% | 97,200 |
| 2013/12/12 | 1,715 | 1,717.5 | 1,702.5 | 1,715 | ±0 | ±0% | 71,200 |
| 2013/12/11 | 1,707.5 | 1,715 | 1,700 | 1,715 | +5 | +0.3% | 82,800 |
| 2013/12/10 | 1,682.5 | 1,710 | 1,682.5 | 1,710 | +22.5 | +1.3% | 90,800 |
| 2013/12/09 | 1,705 | 1,712.5 | 1,685 | 1,687.5 | ±0 | ±0% | 125,600 |
| 2013/12/06 | 1,700 | 1,710 | 1,675 | 1,687.5 | -12.5 | -0.7% | 61,200 |
| 2013/12/05 | 1,710 | 1,725 | 1,700 | 1,700 | -10 | -0.6% | 54,800 |
| 2013/12/04 | 1,712.5 | 1,722.5 | 1,705 | 1,710 | -17.5 | -1% | 48,000 |
| 2013/12/03 | 1,745 | 1,745 | 1,707.5 | 1,727.5 | -12.5 | -0.7% | 90,800 |
| 2013/12/02 | 1,750 | 1,757.5 | 1,727.5 | 1,740 | -2.5 | -0.1% | 58,800 |
| 2013/11/29 | 1,745 | 1,772.5 | 1,722.5 | 1,742.5 | +22.5 | +1.3% | 125,600 |
| 2013/11/28 | 1,725 | 1,735 | 1,710 | 1,720 | +7.5 | +0.4% | 100,400 |
| 2013/11/27 | 1,742.5 | 1,745 | 1,710 | 1,712.5 | -25 | -1.4% | 84,400 |
| 2013/11/26 | 1,707.5 | 1,745 | 1,707.5 | 1,737.5 | +30 | +1.8% | 84,800 |
| 2013/11/25 | 1,712.5 | 1,732.5 | 1,707.5 | 1,707.5 | -25 | -1.4% | 93,200 |
| 2013/11/22 | 1,750 | 1,762.5 | 1,725 | 1,732.5 | -17.5 | -1% | 134,400 |
| 2013/11/21 | 1,765 | 1,775 | 1,732.5 | 1,750 | -10 | -0.6% | 162,400 |
| 2013/11/20 | 1,780 | 1,782.5 | 1,722.5 | 1,760 | -37.5 | -2.1% | 258,400 |
| 2013/11/19 | 1,700 | 1,800 | 1,692.5 | 1,797.5 | +110 | +6.5% | 555,200 |
| 2013/11/18 | 1,625 | 1,690 | 1,615 | 1,687.5 | +87.5 | +5.5% | 585,600 |
| 2013/11/15 | 1,560 | 1,617.5 | 1,545 | 1,600 | +40 | +2.6% | 330,800 |
| 2013/11/14 | 1,547.5 | 1,562.5 | 1,545 | 1,560 | +20 | +1.3% | 96,000 |
2751～
2800
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
