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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 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 |
| 2013/09/02 | 1,555 | 1,662.5 | 1,555 | 1,625 | +75 | +4.8% | 82,800 |
| 2013/08/30 | 1,545 | 1,570 | 1,540 | 1,550 | +22.5 | +1.5% | 47,600 |
| 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 |
2901～
2950
件表示中 / 7022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 | 96,900円 | +10.3% | - | 1.65% | 31.29倍 | 0.75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 |
| 金銭機 | 100,200円 | -18.0% | -78.6% | 3.99% | 8.49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 |
| 小池工 | 130,100円 | -2.2% | -20.6% | 3.69% | 9.81倍 | 0.65倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| ＡＩメカテック | 412,500円 | +19.1% | +20.8% | 1.21% | 16.13倍 | 2.35倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| ヒラノテク | 161,200円 | -30.7% | -15.5% | 5.21% | 22.19倍 | 0.64倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
