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 |
|---|---|---|---|---|---|---|---|
| 2013/08/29 | 1,555 | 1,565 | 1,527.5 | 1,527.5 | -27.5 | -1.8% | 37,600 |
| 2013/08/28 | 1,562.5 | 1,575 | 1,542.5 | 1,555 | -47.5 | -3% | 45,200 |
| 2013/08/27 | 1,607.5 | 1,612.5 | 1,602.5 | 1,602.5 | -15 | -0.9% | 16,800 |
| 2013/08/26 | 1,622.5 | 1,622.5 | 1,610 | 1,617.5 | +5 | +0.3% | 23,200 |
| 2013/08/23 | 1,630 | 1,645 | 1,607.5 | 1,612.5 | -20 | -1.2% | 38,400 |
| 2013/08/22 | 1,620 | 1,637.5 | 1,607.5 | 1,632.5 | +5 | +0.3% | 35,600 |
| 2013/08/21 | 1,640 | 1,650 | 1,610 | 1,627.5 | -27.5 | -1.7% | 42,400 |
| 2013/08/20 | 1,650 | 1,667.5 | 1,650 | 1,655 | -12.5 | -0.7% | 53,200 |
| 2013/08/19 | 1,662.5 | 1,667.5 | 1,655 | 1,667.5 | +5 | +0.3% | 60,000 |
| 2013/08/16 | 1,607.5 | 1,667.5 | 1,607.5 | 1,662.5 | +42.5 | +2.6% | 105,600 |
| 2013/08/15 | 1,585 | 1,642.5 | 1,585 | 1,620 | +22.5 | +1.4% | 65,200 |
| 2013/08/14 | 1,562.5 | 1,600 | 1,552.5 | 1,597.5 | +55 | +3.6% | 46,800 |
| 2013/08/13 | 1,532.5 | 1,557.5 | 1,532.5 | 1,542.5 | +17.5 | +1.1% | 18,800 |
| 2013/08/12 | 1,532.5 | 1,545 | 1,505 | 1,525 | -32.5 | -2.1% | 59,600 |
| 2013/08/09 | 1,560 | 1,572.5 | 1,535 | 1,557.5 | -20 | -1.3% | 40,000 |
| 2013/08/08 | 1,595 | 1,605 | 1,575 | 1,577.5 | -27.5 | -1.7% | 38,000 |
| 2013/08/07 | 1,615 | 1,615 | 1,592.5 | 1,605 | -35 | -2.1% | 40,800 |
| 2013/08/06 | 1,637.5 | 1,657.5 | 1,637.5 | 1,640 | -15 | -0.9% | 43,600 |
| 2013/08/05 | 1,602.5 | 1,657.5 | 1,602.5 | 1,655 | +37.5 | +2.3% | 74,800 |
| 2013/08/02 | 1,572.5 | 1,637.5 | 1,555 | 1,617.5 | +72.5 | +4.7% | 110,800 |
| 2013/08/01 | 1,520 | 1,545 | 1,482.5 | 1,545 | +27.5 | +1.8% | 72,400 |
| 2013/07/31 | 1,542.5 | 1,542.5 | 1,512.5 | 1,517.5 | -32.5 | -2.1% | 52,800 |
| 2013/07/30 | 1,512.5 | 1,550 | 1,512.5 | 1,550 | +25 | +1.6% | 48,400 |
| 2013/07/29 | 1,565 | 1,565 | 1,505 | 1,525 | -70 | -4.4% | 93,200 |
| 2013/07/26 | 1,585 | 1,617.5 | 1,585 | 1,595 | -15 | -0.9% | 61,200 |
| 2013/07/25 | 1,607.5 | 1,612.5 | 1,585 | 1,610 | +7.5 | +0.5% | 77,600 |
| 2013/07/24 | 1,625 | 1,635 | 1,567.5 | 1,602.5 | -25 | -1.5% | 108,000 |
| 2013/07/23 | 1,665 | 1,665 | 1,627.5 | 1,627.5 | -27.5 | -1.7% | 68,000 |
| 2013/07/22 | 1,687.5 | 1,687.5 | 1,650 | 1,655 | -17.5 | -1% | 27,600 |
| 2013/07/19 | 1,712.5 | 1,720 | 1,625 | 1,672.5 | -35 | -2% | 104,000 |
| 2013/07/18 | 1,675 | 1,715 | 1,667.5 | 1,707.5 | +62.5 | +3.8% | 116,000 |
| 2013/07/17 | 1,675 | 1,675 | 1,632.5 | 1,645 | -32.5 | -1.9% | 96,800 |
| 2013/07/16 | 1,712.5 | 1,720 | 1,650 | 1,677.5 | -35 | -2% | 82,800 |
| 2013/07/12 | 1,700 | 1,712.5 | 1,700 | 1,712.5 | +15 | +0.9% | 44,000 |
| 2013/07/11 | 1,690 | 1,725 | 1,672.5 | 1,697.5 | +10 | +0.6% | 115,200 |
| 2013/07/10 | 1,707.5 | 1,707.5 | 1,680 | 1,687.5 | -22.5 | -1.3% | 41,200 |
| 2013/07/09 | 1,710 | 1,730 | 1,665 | 1,710 | +2.5 | +0.1% | 58,800 |
| 2013/07/08 | 1,742.5 | 1,745 | 1,697.5 | 1,707.5 | -2.5 | -0.1% | 78,800 |
| 2013/07/05 | 1,722.5 | 1,730 | 1,700 | 1,710 | +10 | +0.6% | 69,600 |
| 2013/07/04 | 1,732.5 | 1,735 | 1,680 | 1,700 | -35 | -2% | 58,800 |
| 2013/07/03 | 1,735 | 1,752.5 | 1,705 | 1,735 | -2.5 | -0.1% | 103,600 |
| 2013/07/02 | 1,750 | 1,770 | 1,715 | 1,737.5 | +10 | +0.6% | 160,800 |
| 2013/07/01 | 1,682.5 | 1,735 | 1,682.5 | 1,727.5 | +30 | +1.8% | 126,000 |
| 2013/06/28 | 1,700 | 1,712.5 | 1,675 | 1,697.5 | +60 | +3.7% | 104,000 |
| 2013/06/27 | 1,602.5 | 1,670 | 1,560 | 1,637.5 | +35 | +2.2% | 156,400 |
| 2013/06/26 | 1,747.5 | 1,757.5 | 1,602.5 | 1,602.5 | -115 | -6.7% | 212,400 |
| 2013/06/25 | 1,782.5 | 1,782.5 | 1,680 | 1,717.5 | -95 | -5.2% | 275,200 |
| 2013/06/24 | 1,875 | 1,887.5 | 1,772.5 | 1,812.5 | +12.5 | +0.7% | 444,800 |
| 2013/06/21 | 1,680 | 1,817.5 | 1,665 | 1,800 | +2.5 | +0.1% | 389,600 |
| 2013/06/20 | 1,800 | 1,842.5 | 1,782.5 | 1,797.5 | -27.5 | -1.5% | 132,400 |
2851～
2900
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
