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 |
|---|---|---|---|---|---|---|---|
| 2013/11/15 | 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 |
| 2013/11/13 | 1,555 | 1,562.5 | 1,520 | 1,540 | -22.5 | -1.4% | 119,200 |
| 2013/11/12 | 1,570 | 1,570 | 1,557.5 | 1,562.5 | -15 | -1% | 47,600 |
| 2013/11/11 | 1,567.5 | 1,587.5 | 1,555 | 1,577.5 | +30 | +1.9% | 178,000 |
| 2013/11/08 | 1,530 | 1,557.5 | 1,527.5 | 1,547.5 | -5 | -0.3% | 118,000 |
| 2013/11/07 | 1,567.5 | 1,567.5 | 1,542.5 | 1,552.5 | -15 | -1% | 84,400 |
| 2013/11/06 | 1,570 | 1,572.5 | 1,555 | 1,567.5 | -5 | -0.3% | 44,400 |
| 2013/11/05 | 1,582.5 | 1,582.5 | 1,560 | 1,572.5 | +5 | +0.3% | 48,400 |
| 2013/11/01 | 1,610 | 1,610 | 1,537.5 | 1,567.5 | -30 | -1.9% | 80,000 |
| 2013/10/31 | 1,585 | 1,610 | 1,585 | 1,597.5 | +15 | +0.9% | 77,200 |
| 2013/10/30 | 1,587.5 | 1,592.5 | 1,577.5 | 1,582.5 | -20 | -1.2% | 100,800 |
| 2013/10/29 | 1,632.5 | 1,632.5 | 1,595 | 1,602.5 | -42.5 | -2.6% | 118,000 |
| 2013/10/28 | 1,650 | 1,660 | 1,642.5 | 1,645 | -5 | -0.3% | 52,000 |
| 2013/10/25 | 1,680 | 1,680 | 1,640 | 1,650 | -20 | -1.2% | 72,000 |
| 2013/10/24 | 1,670 | 1,675 | 1,652.5 | 1,670 | -5 | -0.3% | 72,800 |
| 2013/10/23 | 1,707.5 | 1,707.5 | 1,675 | 1,675 | -22.5 | -1.3% | 82,400 |
| 2013/10/22 | 1,692.5 | 1,710 | 1,687.5 | 1,697.5 | -12.5 | -0.7% | 103,200 |
| 2013/10/21 | 1,687.5 | 1,717.5 | 1,685 | 1,710 | +22.5 | +1.3% | 136,400 |
| 2013/10/18 | 1,682.5 | 1,705 | 1,680 | 1,687.5 | +7.5 | +0.4% | 92,000 |
| 2013/10/17 | 1,700 | 1,700 | 1,677.5 | 1,680 | -5 | -0.3% | 104,400 |
| 2013/10/16 | 1,705 | 1,705 | 1,682.5 | 1,685 | -10 | -0.6% | 73,200 |
| 2013/10/15 | 1,697.5 | 1,722.5 | 1,692.5 | 1,695 | -25 | -1.5% | 136,000 |
| 2013/10/11 | 1,740 | 1,740 | 1,705 | 1,720 | -12.5 | -0.7% | 169,600 |
| 2013/10/10 | 1,717.5 | 1,732.5 | 1,697.5 | 1,732.5 | ±0 | ±0% | 189,200 |
| 2013/10/09 | 1,705 | 1,742.5 | 1,700 | 1,732.5 | +7.5 | +0.4% | 196,800 |
| 2013/10/08 | 1,680 | 1,732.5 | 1,672.5 | 1,725 | +42.5 | +2.5% | 246,400 |
| 2013/10/07 | 1,672.5 | 1,682.5 | 1,642.5 | 1,682.5 | +2.5 | +0.1% | 135,600 |
| 2013/10/04 | 1,670 | 1,682.5 | 1,640 | 1,680 | +10 | +0.6% | 103,600 |
| 2013/10/03 | 1,670 | 1,685 | 1,650 | 1,670 | -20 | -1.2% | 96,000 |
| 2013/10/02 | 1,700 | 1,717.5 | 1,675 | 1,690 | -27.5 | -1.6% | 131,200 |
| 2013/10/01 | 1,747.5 | 1,755 | 1,707.5 | 1,717.5 | -17.5 | -1% | 118,400 |
| 2013/09/30 | 1,705 | 1,735 | 1,687.5 | 1,735 | +40 | +2.4% | 153,200 |
| 2013/09/27 | 1,702.5 | 1,720 | 1,687.5 | 1,695 | +10 | +0.6% | 99,200 |
| 2013/09/26 | 1,675 | 1,700 | 1,652.5 | 1,685 | -15 | -0.9% | 188,400 |
| 2013/09/25 | 1,700 | 1,740 | 1,597.5 | 1,700 | -110 | -6.1% | 551,600 |
| 2013/09/24 | 1,800 | 1,812.5 | 1,782.5 | 1,810 | +25 | +1.4% | 188,800 |
| 2013/09/20 | 1,775 | 1,795 | 1,750 | 1,785 | +5 | +0.3% | 128,000 |
| 2013/09/19 | 1,775 | 1,812.5 | 1,770 | 1,780 | +32.5 | +1.9% | 248,000 |
| 2013/09/18 | 1,830 | 1,830 | 1,722.5 | 1,747.5 | -45 | -2.5% | 293,200 |
| 2013/09/17 | 1,790 | 1,797.5 | 1,777.5 | 1,792.5 | +27.5 | +1.6% | 168,400 |
| 2013/09/13 | 1,775 | 1,777.5 | 1,750 | 1,765 | -7.5 | -0.4% | 110,400 |
| 2013/09/12 | 1,765 | 1,790 | 1,755 | 1,772.5 | +25 | +1.4% | 144,000 |
| 2013/09/11 | 1,762.5 | 1,770 | 1,735 | 1,747.5 | -22.5 | -1.3% | 76,000 |
| 2013/09/10 | 1,790 | 1,795 | 1,760 | 1,770 | -5 | -0.3% | 130,400 |
| 2013/09/09 | 1,750 | 1,780 | 1,732.5 | 1,775 | +52.5 | +3% | 272,000 |
| 2013/09/06 | 1,715 | 1,745 | 1,710 | 1,722.5 | +7.5 | +0.4% | 120,000 |
| 2013/09/05 | 1,710 | 1,735 | 1,707.5 | 1,715 | +30 | +1.8% | 177,600 |
| 2013/09/04 | 1,640 | 1,697.5 | 1,632.5 | 1,685 | +55 | +3.4% | 225,600 |
| 2013/09/03 | 1,630 | 1,642.5 | 1,615 | 1,630 | +5 | +0.3% | 81,200 |
2851～
2900
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
